NIFTY 50 25,050 CE traded across 19 sessions from 8 Sept 2025 to 7 Oct 2025, with a life-high of ₹496.7 and a low of ₹11.45. Final close ₹58.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Sept 2025 | ₹221 | ₹254 | ₹204 | ₹207.2 | 4,200 | 1,200 |
| 10 Sept 2025 | ₹276 | ₹324.85 | ₹269.1 | ₹291 | 10,125 | 6,150 |
| 11 Sept 2025 | ₹301 | ₹306.15 | ₹282.8 | ₹297.95 | 2,775 | 6,225 |
| 12 Sept 2025 | ₹310 | ₹360 | ₹301.65 | ₹346.85 | 10,575 | 4,200 |
| 15 Sept 2025 | ₹327.7 | ₹340.05 | ₹305.9 | ₹313.55 | 4,425 | 4,650 |
| 16 Sept 2025 | ₹307.55 | ₹436.2 | ₹307.55 | ₹435.9 | 14,325 | 1,800 |
| 17 Sept 2025 | ₹461.2 | ₹496.7 | ₹461.2 | ₹496.7 | 1,950 | 750 |
| 19 Sept 2025 | ₹456.7 | ₹483.6 | ₹436 | ₹473.25 | 825 | 1,575 |
| 22 Sept 2025 | ₹432 | ₹432 | ₹348 | ₹368.3 | 7,425 | 4,575 |
| 23 Sept 2025 | ₹364.55 | ₹389.7 | ₹281.85 | ₹338 | 86,175 | 12,825 |
| 24 Sept 2025 | ₹302.8 | ₹302.8 | ₹212.2 | ₹223.5 | 9,24,525 | 90,750 |
| 25 Sept 2025 | ₹192.9 | ₹228.6 | ₹135.4 | ₹138.95 | 19,50,150 | 2,62,275 |
| 26 Sept 2025 | ₹115 | ₹123.8 | ₹51.05 | ₹53.15 | 26,28,750 | 3,76,950 |
| 29 Sept 2025 | ₹60.9 | ₹74.2 | ₹36.45 | ₹40.7 | 60,60,975 | 5,40,675 |
| 30 Sept 2025 | ₹52.8 | ₹52.85 | ₹18 | ₹18.9 | 76,93,425 | 14,34,150 |
| 1 Oct 2025 | ₹18.65 | ₹37.35 | ₹12.9 | ₹30.5 | 6,62,17,425 | 28,15,200 |
| 3 Oct 2025 | ₹26 | ₹26 | ₹11.45 | ₹18.95 | 17,14,35,825 | 49,15,425 |
| 6 Oct 2025 | ₹21 | ₹97.8 | ₹12.85 | ₹71.6 | 61,41,46,800 | 54,76,500 |
| 7 Oct 2025 | ₹71 | ₹180.6 | ₹52 | ₹58.15 | 26,74,12,575 | 22,70,625 |