NIFTY 50 25,200 CE traded across 21 sessions from 15 Sept 2025 to 14 Oct 2025, with a life-high of ₹499 and a low of ₹0.7. Final close ₹1.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Sept 2025 | ₹310 | ₹310 | ₹282 | ₹287.05 | 2,700 | 1,500 |
| 16 Sept 2025 | ₹293 | ₹390.2 | ₹293 | ₹386 | 31,950 | 19,275 |
| 17 Sept 2025 | ₹399.05 | ₹446.7 | ₹395 | ₹428 | 15,675 | 18,825 |
| 18 Sept 2025 | ₹459 | ₹499 | ₹434 | ₹480.95 | 6,900 | 18,900 |
| 19 Sept 2025 | ₹420 | ₹422 | ₹382.3 | ₹420 | 22,575 | 29,100 |
| 22 Sept 2025 | ₹354.55 | ₹395 | ₹314.95 | ₹331.95 | 31,575 | 18,975 |
| 23 Sept 2025 | ₹327.15 | ₹351.75 | ₹257.4 | ₹303.25 | 1,23,600 | 25,575 |
| 24 Sept 2025 | ₹285.45 | ₹285.45 | ₹201 | ₹208.85 | 2,24,850 | 79,200 |
| 25 Sept 2025 | ₹182.45 | ₹212.9 | ₹140 | ₹140.35 | 2,74,200 | 1,36,725 |
| 26 Sept 2025 | ₹118.95 | ₹119 | ₹66.55 | ₹68.5 | 5,87,400 | 2,21,325 |
| 29 Sept 2025 | ₹73 | ₹88.1 | ₹52.8 | ₹56 | 6,34,125 | 2,81,850 |
| 30 Sept 2025 | ₹60 | ₹64 | ₹34.6 | ₹35.05 | 9,97,275 | 3,99,450 |
| 1 Oct 2025 | ₹31.75 | ₹56.6 | ₹26.65 | ₹51.05 | 32,97,075 | 6,73,875 |
| 3 Oct 2025 | ₹40.05 | ₹46.8 | ₹31.65 | ₹43.1 | 51,67,425 | 8,93,400 |
| 6 Oct 2025 | ₹43.95 | ₹103.35 | ₹35.95 | ₹88.1 | 1,49,29,500 | 19,97,100 |
| 7 Oct 2025 | ₹92.65 | ₹148.85 | ₹89 | ₹93.6 | 6,02,20,050 | 54,81,750 |
| 8 Oct 2025 | ₹89.05 | ₹124.95 | ₹41.75 | ₹48.4 | 34,81,81,800 | 1,23,44,325 |
| 9 Oct 2025 | ₹50.55 | ₹107 | ₹45.25 | ₹91.4 | 34,80,96,600 | 1,05,85,050 |
| 10 Oct 2025 | ₹87.05 | ₹213.45 | ₹80.2 | ₹168.65 | 23,93,42,550 | 36,74,100 |
| 13 Oct 2025 | ₹110 | ₹123.4 | ₹55.6 | ₹86.75 | 79,51,08,225 | 1,15,21,950 |
| 14 Oct 2025 | ₹86.75 | ₹133 | ₹0.7 | ₹1.1 | 2,14,74,83,647 | 5,17,38,750 |