NIFTY 50 30,000 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹5,400 and a low of ₹4,454.9. Final close ₹5,398.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹5,250.4 | ₹5,300 | ₹5,189.75 | ₹5,189.75 | 54,450 | 83,850 |
| 2 Sept 2025 | ₹5,199.65 | ₹5,292.55 | ₹5,080 | ₹5,272 | 6,300 | 80,700 |
| 3 Sept 2025 | ₹5,260 | ₹5,306.35 | ₹5,138.35 | ₹5,161.65 | 43,350 | 39,825 |
| 4 Sept 2025 | ₹5,000 | ₹5,132.25 | ₹4,950 | ₹5,107.85 | 7,875 | 43,275 |
| 5 Sept 2025 | ₹5,150.5 | ₹5,210.05 | ₹5,069.55 | ₹5,106.05 | 2,025 | 44,775 |
| 8 Sept 2025 | ₹5,085.95 | ₹5,085.95 | ₹5,000 | ₹5,049.9 | 750 | 44,475 |
| 9 Sept 2025 | ₹5,010 | ₹5,048 | ₹5,002.4 | ₹5,012.8 | 1,200 | 44,325 |
| 10 Sept 2025 | ₹4,857.7 | ₹4,919 | ₹4,852.1 | ₹4,882.95 | 4,875 | 47,550 |
| 11 Sept 2025 | ₹4,900.1 | ₹4,900.1 | ₹4,849.15 | ₹4,849.15 | 1,800 | 48,975 |
| 12 Sept 2025 | ₹4,812 | ₹4,812 | ₹4,752.15 | ₹4,770 | 3,825 | 50,475 |
| 15 Sept 2025 | ₹4,827.6 | ₹4,827.6 | ₹4,781.45 | ₹4,797.85 | 975 | 49,650 |
| 16 Sept 2025 | ₹4,780 | ₹4,780 | ₹4,643.05 | ₹4,643.05 | 2,700 | 50,925 |
| 17 Sept 2025 | ₹4,588 | ₹4,588 | ₹4,530.55 | ₹4,549.15 | 5,475 | 52,350 |
| 18 Sept 2025 | ₹4,474.2 | ₹4,528.9 | ₹4,454.9 | ₹4,465 | 3,600 | 52,650 |
| 19 Sept 2025 | ₹4,600 | ₹4,617.85 | ₹4,547.95 | ₹4,547.95 | 1,800 | 53,175 |
| 22 Sept 2025 | ₹4,684.25 | ₹4,735 | ₹4,600 | ₹4,711.15 | 4,050 | 52,350 |
| 23 Sept 2025 | ₹4,763.55 | ₹4,835.7 | ₹4,680 | ₹4,729.15 | 10,050 | 47,475 |
| 24 Sept 2025 | ₹4,845 | ₹4,900 | ₹4,830 | ₹4,887.2 | 4,800 | 42,750 |
| 25 Sept 2025 | ₹4,887.2 | ₹5,050.3 | ₹4,875 | ₹5,036.25 | 8,700 | 37,950 |
| 26 Sept 2025 | ₹5,124.35 | ₹5,326.3 | ₹5,124.35 | ₹5,312.85 | 21,825 | 24,000 |
| 29 Sept 2025 | ₹5,205 | ₹5,337.05 | ₹5,196.4 | ₹5,305.4 | 8,025 | 18,600 |
| 30 Sept 2025 | ₹5,284.65 | ₹5,400 | ₹5,249.65 | ₹5,398 | 16,575 | 11,100 |