NIFTY 50 24,600 CE traded across 20 sessions from 8 Sept 2025 to 7 Oct 2025, with a life-high of ₹988 and a low of ₹143. Final close ₹507.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Sept 2025 | ₹467 | ₹488.1 | ₹466.3 | ₹478.6 | 525 | 675 |
| 9 Sept 2025 | ₹515.45 | ₹520 | ₹498.6 | ₹510 | 1,650 | 825 |
| 10 Sept 2025 | ₹578.8 | ₹628.65 | ₹564.15 | ₹584.75 | 1,575 | 1,125 |
| 11 Sept 2025 | ₹590.7 | ₹593.1 | ₹584.75 | ₹584.75 | 375 | 825 |
| 12 Sept 2025 | ₹637 | ₹683 | ₹637 | ₹683 | 600 | 900 |
| 15 Sept 2025 | ₹663.5 | ₹663.5 | ₹663.5 | ₹663.5 | 75 | 900 |
| 16 Sept 2025 | ₹714.95 | ₹782.75 | ₹714.95 | ₹782.75 | 300 | 825 |
| 17 Sept 2025 | ₹887.95 | ₹888 | ₹887.95 | ₹888 | 150 | 825 |
| 18 Sept 2025 | ₹988 | ₹988 | ₹978 | ₹978 | 225 | 825 |
| 22 Sept 2025 | ₹822 | ₹822 | ₹807 | ₹807 | 1,950 | 2,025 |
| 23 Sept 2025 | ₹683.3 | ₹742.45 | ₹664.2 | ₹711.65 | 1,350 | 2,475 |
| 24 Sept 2025 | ₹613.05 | ₹647.05 | ₹558.95 | ₹578.1 | 44,775 | 40,425 |
| 25 Sept 2025 | ₹520 | ₹588.55 | ₹443.15 | ₹449 | 40,425 | 54,750 |
| 26 Sept 2025 | ₹390.05 | ₹396.25 | ₹229.3 | ₹242.65 | 15,65,325 | 2,79,975 |
| 29 Sept 2025 | ₹268 | ₹336 | ₹206.1 | ₹228.55 | 50,75,475 | 4,68,450 |
| 30 Sept 2025 | ₹230 | ₹264 | ₹160.55 | ₹181.4 | 2,33,49,525 | 28,76,475 |
| 1 Oct 2025 | ₹178.65 | ₹310.45 | ₹143 | ₹301.5 | 9,45,58,350 | 16,74,075 |
| 3 Oct 2025 | ₹280.05 | ₹334.6 | ₹214.3 | ₹327 | 2,04,27,225 | 13,09,425 |
| 6 Oct 2025 | ₹343.35 | ₹517.35 | ₹293.95 | ₹495.4 | 32,84,925 | 8,65,350 |
| 7 Oct 2025 | ₹508.8 | ₹627.15 | ₹490 | ₹507.5 | 6,83,700 | 6,19,200 |