NIFTY 50 25,400 CE traded across 19 sessions from 10 Sept 2025 to 7 Oct 2025, with a life-high of ₹294.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Sept 2025 | ₹174.25 | ₹174.25 | ₹121 | ₹131.55 | 12,225 | 6,750 |
| 11 Sept 2025 | ₹132.75 | ₹139.35 | ₹119 | ₹131.5 | 26,025 | 18,150 |
| 12 Sept 2025 | ₹143.3 | ₹166.35 | ₹133.1 | ₹158.8 | 31,200 | 20,025 |
| 15 Sept 2025 | ₹147.45 | ₹155.2 | ₹136.15 | ₹137.05 | 13,425 | 24,450 |
| 16 Sept 2025 | ₹133.05 | ₹213.85 | ₹130.25 | ₹209.65 | 57,600 | 23,700 |
| 17 Sept 2025 | ₹230.85 | ₹252.95 | ₹214.1 | ₹240 | 1,37,325 | 42,375 |
| 18 Sept 2025 | ₹275.8 | ₹294.65 | ₹243.1 | ₹280.3 | 2,34,900 | 67,275 |
| 19 Sept 2025 | ₹259.9 | ₹259.9 | ₹194.4 | ₹224.95 | 3,13,950 | 1,10,175 |
| 22 Sept 2025 | ₹177.8 | ₹205.8 | ₹143.1 | ₹150.65 | 6,76,575 | 2,02,575 |
| 23 Sept 2025 | ₹142.4 | ₹164.9 | ₹106.3 | ₹127.55 | 14,22,075 | 4,44,000 |
| 24 Sept 2025 | ₹108.1 | ₹110.4 | ₹64.85 | ₹67.65 | 28,16,250 | 7,26,075 |
| 25 Sept 2025 | ₹60 | ₹70 | ₹36.15 | ₹36.5 | 33,83,550 | 8,52,750 |
| 26 Sept 2025 | ₹34.25 | ₹34.25 | ₹16.1 | ₹17.35 | 50,10,450 | 8,23,350 |
| 29 Sept 2025 | ₹18.15 | ₹18.45 | ₹9.45 | ₹9.7 | 46,11,300 | 13,69,275 |
| 30 Sept 2025 | ₹10.75 | ₹11.3 | ₹3.15 | ₹3.3 | 1,01,19,075 | 18,75,750 |
| 1 Oct 2025 | ₹3.5 | ₹5.1 | ₹1.65 | ₹2.55 | 5,27,65,125 | 42,46,650 |
| 3 Oct 2025 | ₹2.1 | ₹2.4 | ₹1.4 | ₹1.4 | 5,46,32,775 | 54,93,300 |
| 6 Oct 2025 | ₹1.4 | ₹3.55 | ₹1.1 | ₹1.35 | 17,20,68,150 | 74,83,575 |
| 7 Oct 2025 | ₹1.5 | ₹3.6 | ₹0.05 | ₹0.05 | 31,98,78,825 | 66,95,775 |