NIFTY 50 25,200 CE traded across 19 sessions from 10 Sept 2025 to 7 Oct 2025, with a life-high of ₹437.3 and a low of ₹2.95. Final close ₹17.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Sept 2025 | ₹242.15 | ₹242.15 | ₹196.65 | ₹210.2 | 17,250 | 9,900 |
| 11 Sept 2025 | ₹215.15 | ₹224.9 | ₹195.3 | ₹213.2 | 16,875 | 17,325 |
| 12 Sept 2025 | ₹228.9 | ₹263.5 | ₹220 | ₹253.8 | 43,200 | 19,650 |
| 15 Sept 2025 | ₹244.15 | ₹250.55 | ₹223.5 | ₹229.55 | 35,250 | 26,925 |
| 16 Sept 2025 | ₹227 | ₹332.8 | ₹218.35 | ₹330 | 1,48,875 | 41,475 |
| 17 Sept 2025 | ₹360 | ₹384.55 | ₹334.2 | ₹369.9 | 97,125 | 42,825 |
| 18 Sept 2025 | ₹402.85 | ₹437.3 | ₹377 | ₹412.35 | 60,675 | 59,475 |
| 19 Sept 2025 | ₹357.6 | ₹362.7 | ₹314.9 | ₹354.95 | 91,200 | 79,950 |
| 22 Sept 2025 | ₹299.8 | ₹332.15 | ₹248 | ₹261.85 | 5,75,925 | 1,71,900 |
| 23 Sept 2025 | ₹250.7 | ₹282 | ₹192.85 | ₹230 | 21,35,250 | 4,54,650 |
| 24 Sept 2025 | ₹215 | ₹215 | ₹133.4 | ₹140.55 | 56,20,950 | 8,78,775 |
| 25 Sept 2025 | ₹132.35 | ₹144 | ₹79.05 | ₹80.7 | 69,45,825 | 13,89,975 |
| 26 Sept 2025 | ₹61.4 | ₹63.8 | ₹30.05 | ₹31.4 | 80,43,375 | 16,94,700 |
| 29 Sept 2025 | ₹34.95 | ₹38.25 | ₹19.3 | ₹21.85 | 1,01,51,325 | 21,09,750 |
| 30 Sept 2025 | ₹23.7 | ₹25.8 | ₹7.55 | ₹8.1 | 1,22,92,500 | 35,91,150 |
| 1 Oct 2025 | ₹8.6 | ₹14.5 | ₹6.15 | ₹9.45 | 7,10,70,375 | 53,39,475 |
| 3 Oct 2025 | ₹6.9 | ₹8 | ₹3.75 | ₹3.85 | 11,38,19,475 | 86,55,525 |
| 6 Oct 2025 | ₹3.5 | ₹23.8 | ₹2.95 | ₹11.3 | 48,75,15,525 | 1,40,39,925 |
| 7 Oct 2025 | ₹8.8 | ₹50 | ₹7.4 | ₹17.1 | 2,14,74,83,647 | 4,01,51,025 |