NIFTY 50 29,000 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹1.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹1.6 | ₹1.65 | ₹1.3 | ₹1.35 | 96,375 | 5,57,700 |
| 2 Sept 2025 | ₹1.4 | ₹1.4 | ₹1.1 | ₹1.15 | 88,275 | 5,59,275 |
| 3 Sept 2025 | ₹1 | ₹1.2 | ₹1 | ₹1.1 | 60,825 | 5,61,900 |
| 4 Sept 2025 | ₹1.15 | ₹1.15 | ₹0.85 | ₹1.15 | 61,950 | 5,45,550 |
| 5 Sept 2025 | ₹1.1 | ₹1.15 | ₹0.9 | ₹0.95 | 61,950 | 5,52,750 |
| 8 Sept 2025 | ₹1 | ₹1 | ₹0.85 | ₹0.85 | 76,125 | 5,55,300 |
| 9 Sept 2025 | ₹0.95 | ₹0.95 | ₹0.8 | ₹0.85 | 1,00,350 | 5,47,050 |
| 10 Sept 2025 | ₹0.85 | ₹0.95 | ₹0.8 | ₹0.9 | 44,475 | 5,41,875 |
| 11 Sept 2025 | ₹0.9 | ₹1.05 | ₹0.8 | ₹0.85 | 89,850 | 5,20,425 |
| 12 Sept 2025 | ₹0.85 | ₹0.9 | ₹0.75 | ₹0.85 | 1,17,900 | 5,22,300 |
| 15 Sept 2025 | ₹0.85 | ₹0.95 | ₹0.8 | ₹0.8 | 25,200 | 5,24,850 |
| 16 Sept 2025 | ₹0.85 | ₹1.15 | ₹0.7 | ₹0.7 | 2,77,725 | 5,17,200 |
| 17 Sept 2025 | ₹0.75 | ₹0.75 | ₹0.65 | ₹0.75 | 1,14,975 | 5,18,700 |
| 18 Sept 2025 | ₹0.75 | ₹0.75 | ₹0.6 | ₹0.7 | 1,12,125 | 5,01,750 |
| 19 Sept 2025 | ₹0.65 | ₹0.7 | ₹0.6 | ₹0.65 | 1,60,050 | 5,07,225 |
| 22 Sept 2025 | ₹0.65 | ₹0.7 | ₹0.55 | ₹0.6 | 1,55,775 | 4,57,950 |
| 23 Sept 2025 | ₹0.65 | ₹0.75 | ₹0.55 | ₹0.55 | 3,86,925 | 4,26,900 |
| 24 Sept 2025 | ₹0.55 | ₹0.85 | ₹0.5 | ₹0.55 | 18,48,975 | 5,90,775 |
| 25 Sept 2025 | ₹0.6 | ₹0.8 | ₹0.5 | ₹0.5 | 25,67,550 | 5,43,825 |
| 26 Sept 2025 | ₹0.55 | ₹0.75 | ₹0.45 | ₹0.5 | 18,40,200 | 5,81,325 |
| 29 Sept 2025 | ₹0.5 | ₹0.6 | ₹0.35 | ₹0.55 | 20,91,300 | 4,07,625 |
| 30 Sept 2025 | ₹0.4 | ₹0.75 | ₹0.05 | ₹0.05 | 68,38,500 | 6,53,250 |