NIFTY 50 25,000 CE traded across 21 sessions from 15 Sept 2025 to 14 Oct 2025, with a life-high of ₹659.5 and a low of ₹59.25. Final close ₹145.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Sept 2025 | ₹429.8 | ₹429.8 | ₹398 | ₹407.45 | 13,425 | 23,025 |
| 16 Sept 2025 | ₹400.9 | ₹531.65 | ₹393.05 | ₹529.45 | 26,250 | 20,625 |
| 17 Sept 2025 | ₹560 | ₹596.7 | ₹546 | ₹566.05 | 6,300 | 23,025 |
| 18 Sept 2025 | ₹551.9 | ₹659.5 | ₹551.9 | ₹659.35 | 4,725 | 22,350 |
| 19 Sept 2025 | ₹564.95 | ₹581.4 | ₹534 | ₹570 | 8,100 | 19,725 |
| 22 Sept 2025 | ₹532.65 | ₹545.65 | ₹456 | ₹470.75 | 1,16,625 | 33,000 |
| 23 Sept 2025 | ₹468.5 | ₹497.3 | ₹381 | ₹435.75 | 24,675 | 32,475 |
| 24 Sept 2025 | ₹365.05 | ₹381.15 | ₹313.4 | ₹324.45 | 1,42,650 | 48,675 |
| 25 Sept 2025 | ₹299.95 | ₹331.2 | ₹231.95 | ₹236.55 | 4,66,425 | 1,20,300 |
| 26 Sept 2025 | ₹219.3 | ₹219.3 | ₹115.65 | ₹119.55 | 11,70,300 | 3,03,000 |
| 29 Sept 2025 | ₹133.35 | ₹160 | ₹98.8 | ₹105 | 11,16,075 | 3,63,525 |
| 30 Sept 2025 | ₹104.6 | ₹122 | ₹76.65 | ₹78 | 15,30,300 | 5,53,425 |
| 1 Oct 2025 | ₹81 | ₹122.35 | ₹59.25 | ₹118.5 | 62,12,775 | 13,77,600 |
| 3 Oct 2025 | ₹100 | ₹118.15 | ₹78.45 | ₹112.8 | 1,17,05,325 | 20,17,875 |
| 6 Oct 2025 | ₹119 | ₹221.75 | ₹98 | ₹202.45 | 2,07,81,900 | 20,07,975 |
| 7 Oct 2025 | ₹222.75 | ₹296.65 | ₹196.6 | ₹216 | 1,52,59,800 | 28,70,550 |
| 8 Oct 2025 | ₹200 | ₹266.9 | ₹121 | ₹135.05 | 11,99,55,675 | 51,20,475 |
| 9 Oct 2025 | ₹143.8 | ₹251.95 | ₹133.2 | ₹234.05 | 9,62,68,575 | 37,07,400 |
| 10 Oct 2025 | ₹225.05 | ₹396.75 | ₹220.05 | ₹348.1 | 1,73,88,525 | 28,90,950 |
| 13 Oct 2025 | ₹269.05 | ₹291.9 | ₹189.35 | ₹261.6 | 3,87,91,950 | 21,41,625 |
| 14 Oct 2025 | ₹274.75 | ₹321.8 | ₹74.2 | ₹145.5 | 15,49,48,950 | 11,35,125 |