NIFTY 50 29,000 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹4,640.4 and a low of ₹3,473.6. Final close ₹4,398.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹4,321.35 | ₹4,321.35 | ₹4,200.05 | ₹4,209 | 8,775 | 5,51,175 |
| 2 Sept 2025 | ₹4,140 | ₹4,281.9 | ₹4,100 | ₹4,281.9 | 11,775 | 5,45,850 |
| 3 Sept 2025 | ₹4,257.4 | ₹4,257.4 | ₹4,156.05 | ₹4,156.05 | 675 | 5,46,075 |
| 4 Sept 2025 | ₹4,003.2 | ₹4,145.7 | ₹3,966.45 | ₹4,145.7 | 7,050 | 5,39,850 |
| 5 Sept 2025 | ₹4,100 | ₹4,210 | ₹4,095.15 | ₹4,108.8 | 3,150 | 5,39,700 |
| 8 Sept 2025 | ₹4,108.85 | ₹4,108.85 | ₹4,007 | ₹4,069.4 | 2,625 | 5,39,700 |
| 9 Sept 2025 | ₹4,054.3 | ₹4,054.75 | ₹4,012.15 | ₹4,012.15 | 3,525 | 5,37,075 |
| 10 Sept 2025 | ₹3,940 | ₹3,940 | ₹3,856.75 | ₹3,900 | 5,925 | 5,34,900 |
| 11 Sept 2025 | ₹3,880 | ₹3,896 | ₹3,855.85 | ₹3,866.65 | 2,700 | 5,35,800 |
| 12 Sept 2025 | ₹3,834 | ₹3,834 | ₹3,767.3 | ₹3,780 | 2,625 | 5,33,700 |
| 15 Sept 2025 | ₹3,793.9 | ₹3,826.55 | ₹3,784.65 | ₹3,805 | 900 | 5,33,250 |
| 16 Sept 2025 | ₹3,780.05 | ₹3,786.45 | ₹3,635.55 | ₹3,635.55 | 9,825 | 5,24,550 |
| 17 Sept 2025 | ₹3,611 | ₹3,620 | ₹3,544 | ₹3,562.95 | 10,650 | 5,26,125 |
| 18 Sept 2025 | ₹3,477.05 | ₹3,549 | ₹3,473.6 | ₹3,480 | 5,025 | 5,23,275 |
| 19 Sept 2025 | ₹3,562 | ₹3,625 | ₹3,557.15 | ₹3,585 | 5,550 | 5,18,925 |
| 22 Sept 2025 | ₹3,627.75 | ₹3,742.5 | ₹3,613 | ₹3,715.7 | 67,575 | 4,84,575 |
| 23 Sept 2025 | ₹3,728.15 | ₹3,844 | ₹3,694 | ₹3,744.15 | 79,575 | 4,34,850 |
| 24 Sept 2025 | ₹3,890 | ₹3,906 | ₹3,812.8 | ₹3,882.25 | 49,350 | 4,11,300 |
| 25 Sept 2025 | ₹3,882.25 | ₹4,045 | ₹3,882.25 | ₹4,032.95 | 43,125 | 3,90,525 |
| 26 Sept 2025 | ₹4,121.35 | ₹4,334 | ₹4,121.35 | ₹4,307.95 | 1,54,875 | 2,73,600 |
| 29 Sept 2025 | ₹4,278.4 | ₹4,354 | ₹4,165 | ₹4,308.3 | 1,48,200 | 1,65,600 |
| 30 Sept 2025 | ₹4,640.4 | ₹4,640.4 | ₹3,904.05 | ₹4,398.5 | 71,325 | 1,32,825 |