NIFTY 50 24,850 CE traded across 20 sessions from 8 Sept 2025 to 7 Oct 2025, with a life-high of ₹689 and a low of ₹39.75. Final close ₹257.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Sept 2025 | ₹319.95 | ₹364.9 | ₹307.9 | ₹323.3 | 3,075 | 900 |
| 9 Sept 2025 | ₹336.15 | ₹359.95 | ₹325.45 | ₹336.05 | 1,275 | 1,425 |
| 10 Sept 2025 | ₹396.8 | ₹445.95 | ₹395.55 | ₹406.9 | 1,875 | 825 |
| 11 Sept 2025 | ₹417.05 | ₹437.55 | ₹417.05 | ₹426.65 | 300 | 825 |
| 12 Sept 2025 | ₹468 | ₹490 | ₹466.65 | ₹490 | 225 | 825 |
| 15 Sept 2025 | ₹472.85 | ₹472.85 | ₹472.85 | ₹472.85 | 75 | 750 |
| 16 Sept 2025 | ₹526.15 | ₹526.15 | ₹515 | ₹515 | 225 | 750 |
| 18 Sept 2025 | ₹689 | ₹689 | ₹689 | ₹689 | 150 | 675 |
| 19 Sept 2025 | ₹657.2 | ₹657.2 | ₹600 | ₹600 | 225 | 675 |
| 22 Sept 2025 | ₹587.2 | ₹587.25 | ₹587.2 | ₹587.25 | 150 | 600 |
| 23 Sept 2025 | ₹440.8 | ₹515.4 | ₹435.5 | ₹494.45 | 900 | 750 |
| 24 Sept 2025 | ₹398.9 | ₹430 | ₹349.7 | ₹366 | 19,875 | 4,200 |
| 25 Sept 2025 | ₹327.95 | ₹372.95 | ₹250 | ₹253 | 2,06,850 | 52,275 |
| 26 Sept 2025 | ₹211.05 | ₹214.45 | ₹105 | ₹111.75 | 24,93,075 | 3,77,400 |
| 29 Sept 2025 | ₹130 | ₹161.35 | ₹85.25 | ₹94.2 | 57,47,100 | 5,78,325 |
| 30 Sept 2025 | ₹100 | ₹113.15 | ₹57.85 | ₹60.7 | 89,97,375 | 12,11,175 |
| 1 Oct 2025 | ₹59.65 | ₹117.25 | ₹39.75 | ₹110 | 13,81,17,150 | 28,09,500 |
| 3 Oct 2025 | ₹82 | ₹116.55 | ₹55.5 | ₹107.6 | 46,96,49,700 | 35,43,375 |
| 6 Oct 2025 | ₹110.1 | ₹273 | ₹83.1 | ₹247 | 8,97,05,250 | 13,69,950 |
| 7 Oct 2025 | ₹233.65 | ₹379 | ₹219.65 | ₹257.6 | 36,67,575 | 7,12,350 |