NIFTY 50 25,250 CE traded across 21 sessions from 8 Sept 2025 to 7 Oct 2025, with a life-high of ₹399.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Sept 2025 | ₹295 | ₹295 | ₹295 | ₹295 | 150 | 0 |
| 9 Sept 2025 | ₹216.95 | ₹216.95 | ₹135 | ₹150 | 6,225 | 2,400 |
| 10 Sept 2025 | ₹172 | ₹218.8 | ₹162.95 | ₹193 | 11,700 | 3,975 |
| 11 Sept 2025 | ₹190.55 | ₹200 | ₹167.85 | ₹190 | 3,525 | 4,050 |
| 12 Sept 2025 | ₹200 | ₹241.15 | ₹198.3 | ₹230.6 | 6,525 | 5,475 |
| 15 Sept 2025 | ₹230.6 | ₹230.6 | ₹198.8 | ₹201.4 | 5,175 | 5,925 |
| 16 Sept 2025 | ₹203.15 | ₹300.2 | ₹203.15 | ₹298.6 | 38,025 | 11,700 |
| 17 Sept 2025 | ₹303 | ₹349.7 | ₹301.35 | ₹339.35 | 25,650 | 9,000 |
| 18 Sept 2025 | ₹360.7 | ₹399.9 | ₹342 | ₹386.3 | 13,575 | 7,200 |
| 19 Sept 2025 | ₹324.85 | ₹327.55 | ₹281.9 | ₹325 | 26,400 | 11,400 |
| 22 Sept 2025 | ₹255.05 | ₹297.35 | ₹219.25 | ₹234 | 1,49,025 | 33,750 |
| 23 Sept 2025 | ₹239.4 | ₹248.1 | ₹166.7 | ₹198.7 | 5,81,250 | 93,750 |
| 24 Sept 2025 | ₹181.7 | ₹181.7 | ₹112.25 | ₹117.15 | 10,83,300 | 1,85,700 |
| 25 Sept 2025 | ₹99.15 | ₹121.6 | ₹65.85 | ₹67.65 | 15,39,525 | 3,01,875 |
| 26 Sept 2025 | ₹52.55 | ₹52.55 | ₹25.85 | ₹26.15 | 22,44,750 | 3,91,200 |
| 29 Sept 2025 | ₹27.95 | ₹30.45 | ₹16.1 | ₹18.05 | 32,17,650 | 5,20,200 |
| 30 Sept 2025 | ₹15.55 | ₹20.05 | ₹5.8 | ₹6.35 | 50,14,275 | 10,16,475 |
| 1 Oct 2025 | ₹6.15 | ₹10.8 | ₹4.9 | ₹6.4 | 3,55,45,650 | 25,77,375 |
| 3 Oct 2025 | ₹5.4 | ₹6 | ₹2.6 | ₹2.65 | 6,16,41,075 | 42,94,275 |
| 6 Oct 2025 | ₹2.75 | ₹13.9 | ₹2 | ₹6.3 | 29,22,78,900 | 79,36,875 |
| 7 Oct 2025 | ₹4.8 | ₹27.5 | ₹0.05 | ₹0.05 | 1,98,85,09,800 | 1,10,06,175 |