NIFTY 50 24,800 CE traded across 21 sessions from 8 Sept 2025 to 7 Oct 2025, with a life-high of ₹780.85 and a low of ₹53. Final close ₹307.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Sept 2025 | ₹346.65 | ₹397 | ₹335.8 | ₹354 | 20,925 | 9,150 |
| 9 Sept 2025 | ₹381 | ₹390 | ₹364.55 | ₹377 | 14,400 | 8,475 |
| 10 Sept 2025 | ₹420.65 | ₹493.45 | ₹420.65 | ₹449 | 16,500 | 8,475 |
| 11 Sept 2025 | ₹457.85 | ₹472.05 | ₹435.7 | ₹460 | 6,375 | 11,325 |
| 12 Sept 2025 | ₹492.8 | ₹537.8 | ₹476 | ₹535 | 10,575 | 9,750 |
| 15 Sept 2025 | ₹509 | ₹520.85 | ₹475.15 | ₹498.45 | 1,200 | 9,150 |
| 16 Sept 2025 | ₹486 | ₹627.95 | ₹478.65 | ₹627.95 | 6,600 | 6,975 |
| 17 Sept 2025 | ₹680 | ₹724.1 | ₹672.95 | ₹704.95 | 3,225 | 7,950 |
| 18 Sept 2025 | ₹760 | ₹780.85 | ₹710.3 | ₹776.6 | 1,500 | 7,575 |
| 19 Sept 2025 | ₹690 | ₹690 | ₹636.9 | ₹663.35 | 1,650 | 7,650 |
| 22 Sept 2025 | ₹612.55 | ₹643.4 | ₹550 | ₹569.8 | 7,650 | 8,775 |
| 23 Sept 2025 | ₹574.95 | ₹602 | ₹465.75 | ₹534.7 | 56,550 | 30,150 |
| 24 Sept 2025 | ₹460.35 | ₹476.9 | ₹389.1 | ₹405.05 | 1,75,425 | 77,175 |
| 25 Sept 2025 | ₹370.05 | ₹415 | ₹283.6 | ₹285.05 | 6,47,025 | 2,25,825 |
| 26 Sept 2025 | ₹233.85 | ₹250.1 | ₹124.05 | ₹129.1 | 1,07,34,300 | 13,21,125 |
| 29 Sept 2025 | ₹175 | ₹191.15 | ₹103 | ₹113.95 | 2,31,08,475 | 23,56,650 |
| 30 Sept 2025 | ₹115 | ₹136.35 | ₹72.45 | ₹77.8 | 3,98,50,050 | 39,42,375 |
| 1 Oct 2025 | ₹74.9 | ₹149.4 | ₹53 | ₹141 | 25,45,72,050 | 44,42,025 |
| 3 Oct 2025 | ₹110.5 | ₹155 | ₹78 | ₹145.8 | 54,55,02,675 | 54,09,075 |
| 6 Oct 2025 | ₹153 | ₹320 | ₹118 | ₹296.75 | 7,10,24,700 | 25,01,025 |
| 7 Oct 2025 | ₹298 | ₹428 | ₹289.7 | ₹307.65 | 67,65,825 | 9,65,175 |