NIFTY 50 24,500 CE traded across 21 sessions from 8 Sept 2025 to 7 Oct 2025, with a life-high of ₹1,074.75 and a low of ₹209. Final close ₹609.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Sept 2025 | ₹541.85 | ₹615.05 | ₹529.05 | ₹556.75 | 11,025 | 13,725 |
| 9 Sept 2025 | ₹592.25 | ₹604.65 | ₹577.7 | ₹593.85 | 4,800 | 12,600 |
| 10 Sept 2025 | ₹653.4 | ₹730.6 | ₹646.8 | ₹688.2 | 11,550 | 9,000 |
| 11 Sept 2025 | ₹702.1 | ₹711 | ₹686.45 | ₹711 | 675 | 8,925 |
| 12 Sept 2025 | ₹747.5 | ₹797.05 | ₹712.55 | ₹763.5 | 6,450 | 5,700 |
| 15 Sept 2025 | ₹769.4 | ₹769.45 | ₹739.8 | ₹749.3 | 2,625 | 5,475 |
| 16 Sept 2025 | ₹832 | ₹902.65 | ₹815.7 | ₹894.1 | 1,650 | 5,925 |
| 17 Sept 2025 | ₹960 | ₹1,000 | ₹948.8 | ₹985.95 | 3,075 | 4,725 |
| 18 Sept 2025 | ₹1,030.9 | ₹1,074.75 | ₹1,002.7 | ₹1,074.75 | 2,400 | 5,400 |
| 19 Sept 2025 | ₹946 | ₹984.1 | ₹920 | ₹984.1 | 22,125 | 20,475 |
| 22 Sept 2025 | ₹911.2 | ₹934.5 | ₹819.15 | ₹842.25 | 8,475 | 22,650 |
| 23 Sept 2025 | ₹835 | ₹867.85 | ₹734.75 | ₹804.5 | 16,125 | 29,175 |
| 24 Sept 2025 | ₹767.15 | ₹767.15 | ₹648 | ₹670.65 | 33,075 | 42,825 |
| 25 Sept 2025 | ₹636 | ₹683.9 | ₹520.05 | ₹520.05 | 1,01,475 | 86,850 |
| 26 Sept 2025 | ₹476.55 | ₹476.55 | ₹296.15 | ₹317 | 10,19,250 | 3,25,875 |
| 29 Sept 2025 | ₹350 | ₹419.35 | ₹273.6 | ₹303 | 24,66,150 | 4,48,350 |
| 30 Sept 2025 | ₹304.75 | ₹340 | ₹224.1 | ₹249.05 | 58,13,625 | 12,06,450 |
| 1 Oct 2025 | ₹243.95 | ₹401 | ₹209 | ₹392 | 1,90,86,450 | 11,74,950 |
| 3 Oct 2025 | ₹352.7 | ₹430 | ₹300.45 | ₹423.45 | 69,00,900 | 10,85,100 |
| 6 Oct 2025 | ₹420.75 | ₹614.85 | ₹390.5 | ₹594.75 | 18,90,975 | 8,85,600 |
| 7 Oct 2025 | ₹599.4 | ₹727.55 | ₹588.45 | ₹609.05 | 9,27,600 | 5,99,100 |