NIFTY 50 30,000 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹2.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹1.35 | ₹1.35 | ₹1.15 | ₹1.15 | 1,00,575 | 3,45,075 |
| 2 Sept 2025 | ₹1.2 | ₹1.25 | ₹1 | ₹1 | 31,650 | 3,54,075 |
| 3 Sept 2025 | ₹1.05 | ₹1.15 | ₹0.95 | ₹1.05 | 60,675 | 3,45,075 |
| 4 Sept 2025 | ₹1 | ₹1.1 | ₹0.95 | ₹0.95 | 34,350 | 3,47,475 |
| 5 Sept 2025 | ₹1.05 | ₹1.05 | ₹0.9 | ₹0.9 | 34,875 | 3,51,975 |
| 8 Sept 2025 | ₹0.9 | ₹0.9 | ₹0.75 | ₹0.8 | 27,375 | 3,37,050 |
| 9 Sept 2025 | ₹0.8 | ₹0.95 | ₹0.8 | ₹0.8 | 50,025 | 3,40,425 |
| 10 Sept 2025 | ₹0.75 | ₹0.9 | ₹0.75 | ₹0.8 | 50,925 | 3,33,375 |
| 11 Sept 2025 | ₹0.75 | ₹0.85 | ₹0.75 | ₹0.85 | 22,650 | 3,28,425 |
| 12 Sept 2025 | ₹0.85 | ₹2.2 | ₹0.8 | ₹0.85 | 1,58,025 | 3,39,525 |
| 15 Sept 2025 | ₹0.9 | ₹0.9 | ₹0.7 | ₹0.8 | 1,19,025 | 3,41,400 |
| 16 Sept 2025 | ₹0.9 | ₹1.1 | ₹0.7 | ₹0.7 | 3,13,500 | 3,64,950 |
| 17 Sept 2025 | ₹0.7 | ₹0.75 | ₹0.65 | ₹0.75 | 1,20,600 | 3,45,150 |
| 18 Sept 2025 | ₹0.75 | ₹0.75 | ₹0.65 | ₹0.7 | 1,15,500 | 3,49,950 |
| 19 Sept 2025 | ₹0.7 | ₹0.7 | ₹0.65 | ₹0.65 | 33,375 | 3,34,275 |
| 22 Sept 2025 | ₹0.7 | ₹0.75 | ₹0.6 | ₹0.75 | 1,76,250 | 3,01,950 |
| 23 Sept 2025 | ₹0.75 | ₹0.8 | ₹0.5 | ₹0.55 | 3,34,350 | 4,09,200 |
| 24 Sept 2025 | ₹0.55 | ₹0.7 | ₹0.5 | ₹0.55 | 31,43,475 | 6,33,450 |
| 25 Sept 2025 | ₹0.55 | ₹0.75 | ₹0.5 | ₹0.5 | 52,26,900 | 7,57,425 |
| 26 Sept 2025 | ₹0.5 | ₹0.6 | ₹0.45 | ₹0.45 | 98,93,850 | 9,61,575 |
| 29 Sept 2025 | ₹0.45 | ₹0.5 | ₹0.3 | ₹0.35 | 72,31,125 | 6,80,850 |
| 30 Sept 2025 | ₹0.3 | ₹0.5 | ₹0.05 | ₹0.05 | 78,88,950 | 5,65,875 |