NIFTY 50 25,100 CE traded across 19 sessions from 10 Sept 2025 to 7 Oct 2025, with a life-high of ₹518.1 and a low of ₹4.7. Final close ₹8.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Sept 2025 | ₹291.8 | ₹292.4 | ₹240.05 | ₹259.45 | 15,375 | 7,575 |
| 11 Sept 2025 | ₹259.45 | ₹278.45 | ₹245 | ₹265 | 15,150 | 13,350 |
| 12 Sept 2025 | ₹260.75 | ₹328 | ₹260.75 | ₹318 | 47,700 | 12,600 |
| 15 Sept 2025 | ₹312.75 | ₹312.75 | ₹277.25 | ₹286.05 | 56,400 | 36,225 |
| 16 Sept 2025 | ₹278.15 | ₹400.25 | ₹277.55 | ₹397 | 69,000 | 17,025 |
| 17 Sept 2025 | ₹425 | ₹460.8 | ₹405 | ₹447.4 | 51,150 | 35,175 |
| 18 Sept 2025 | ₹490 | ₹518.1 | ₹450.3 | ₹504.5 | 27,675 | 36,975 |
| 19 Sept 2025 | ₹435 | ₹443.45 | ₹387.2 | ₹435 | 22,725 | 48,150 |
| 22 Sept 2025 | ₹355.05 | ₹405.4 | ₹312.65 | ₹328.05 | 62,925 | 62,775 |
| 23 Sept 2025 | ₹329.95 | ₹352.45 | ₹249 | ₹296 | 7,94,925 | 1,05,000 |
| 24 Sept 2025 | ₹278.2 | ₹278.2 | ₹183.1 | ₹192.65 | 46,25,625 | 5,19,150 |
| 25 Sept 2025 | ₹172.1 | ₹197.35 | ₹113.6 | ₹115.35 | 83,60,850 | 14,25,375 |
| 26 Sept 2025 | ₹95.9 | ₹95.95 | ₹42.7 | ₹43.9 | 78,19,725 | 16,83,900 |
| 29 Sept 2025 | ₹45.4 | ₹59.65 | ₹29.2 | ₹32.6 | 1,16,54,925 | 20,01,975 |
| 30 Sept 2025 | ₹38.95 | ₹38.95 | ₹13.25 | ₹13.85 | 1,88,95,875 | 36,49,200 |
| 1 Oct 2025 | ₹16.8 | ₹27.3 | ₹9.95 | ₹20.85 | 8,66,34,450 | 49,20,150 |
| 3 Oct 2025 | ₹17.75 | ₹17.75 | ₹7.65 | ₹10.95 | 17,31,49,425 | 89,49,525 |
| 6 Oct 2025 | ₹10.9 | ₹64.8 | ₹7.55 | ₹41.2 | 77,92,55,475 | 1,40,55,150 |
| 7 Oct 2025 | ₹41.55 | ₹131.15 | ₹4.7 | ₹8.3 | 1,48,71,71,625 | 1,28,04,000 |