NIFTY 50 24,900 CE traded across 21 sessions from 8 Sept 2025 to 7 Oct 2025, with a life-high of ₹698.2 and a low of ₹29.4. Final close ₹208.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Sept 2025 | ₹286.35 | ₹338.3 | ₹285 | ₹292.1 | 3,000 | 1,725 |
| 9 Sept 2025 | ₹320 | ₹325.45 | ₹300 | ₹319.25 | 4,800 | 2,325 |
| 10 Sept 2025 | ₹346.9 | ₹417.85 | ₹346.9 | ₹385.1 | 36,375 | 6,975 |
| 11 Sept 2025 | ₹367.45 | ₹400.4 | ₹365.45 | ₹389.5 | 13,500 | 10,425 |
| 12 Sept 2025 | ₹415 | ₹460.5 | ₹402.1 | ₹455.15 | 7,650 | 8,100 |
| 15 Sept 2025 | ₹432.75 | ₹439.1 | ₹409.85 | ₹415.35 | 5,850 | 6,675 |
| 16 Sept 2025 | ₹410 | ₹540.55 | ₹410 | ₹536.05 | 4,950 | 6,150 |
| 17 Sept 2025 | ₹568 | ₹619.4 | ₹568 | ₹617.4 | 2,325 | 5,325 |
| 18 Sept 2025 | ₹679.1 | ₹698.2 | ₹659.05 | ₹683.75 | 450 | 5,175 |
| 19 Sept 2025 | ₹600.05 | ₹605 | ₹558 | ₹599.6 | 29,025 | 23,475 |
| 22 Sept 2025 | ₹560.55 | ₹566.95 | ₹476.8 | ₹483.9 | 29,775 | 44,700 |
| 23 Sept 2025 | ₹482.6 | ₹511.75 | ₹385.55 | ₹447.15 | 67,050 | 69,450 |
| 24 Sept 2025 | ₹376.55 | ₹392 | ₹312.55 | ₹324.35 | 3,98,400 | 1,28,025 |
| 25 Sept 2025 | ₹293.05 | ₹334 | ₹216.4 | ₹220 | 16,72,200 | 3,54,975 |
| 26 Sept 2025 | ₹199 | ₹199 | ₹87.75 | ₹89.4 | 87,27,450 | 15,08,475 |
| 29 Sept 2025 | ₹108.7 | ₹134.8 | ₹69.95 | ₹78.1 | 1,49,24,025 | 25,25,850 |
| 30 Sept 2025 | ₹78 | ₹92.05 | ₹43.6 | ₹45.5 | 2,31,76,875 | 45,45,150 |
| 1 Oct 2025 | ₹44.65 | ₹89.45 | ₹29.4 | ₹82.95 | 18,07,68,225 | 50,10,525 |
| 3 Oct 2025 | ₹54.8 | ₹83 | ₹38.55 | ₹74.7 | 53,67,08,850 | 1,08,26,325 |
| 6 Oct 2025 | ₹74.55 | ₹225.85 | ₹55.65 | ₹199.55 | 33,56,18,100 | 28,67,550 |
| 7 Oct 2025 | ₹206 | ₹329.35 | ₹194 | ₹208 | 2,14,52,925 | 10,21,950 |