NIFTY 50 25,100 CE traded across 18 sessions from 24 Sept 2025 to 20 Oct 2025, with a life-high of ₹845.65 and a low of ₹81.7. Final close ₹744.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Sept 2025 | ₹338.15 | ₹354 | ₹315.7 | ₹324.3 | 525 | 225 |
| 25 Sept 2025 | ₹301 | ₹326.45 | ₹236.15 | ₹236.15 | 17,550 | 10,200 |
| 26 Sept 2025 | ₹205.2 | ₹206.1 | ₹132 | ₹135.1 | 31,350 | 18,150 |
| 29 Sept 2025 | ₹143.55 | ₹168.05 | ₹117.05 | ₹123.45 | 76,425 | 28,425 |
| 30 Sept 2025 | ₹128.45 | ₹135.65 | ₹98.55 | ₹99 | 42,375 | 28,275 |
| 1 Oct 2025 | ₹100.3 | ₹140 | ₹81.7 | ₹136 | 1,82,100 | 70,125 |
| 3 Oct 2025 | ₹120.1 | ₹133.45 | ₹102.4 | ₹128 | 1,97,100 | 75,000 |
| 6 Oct 2025 | ₹128 | ₹222.55 | ₹117 | ₹204 | 5,60,250 | 1,17,300 |
| 7 Oct 2025 | ₹211.65 | ₹283.65 | ₹207.8 | ₹219.75 | 9,20,625 | 2,05,200 |
| 8 Oct 2025 | ₹205 | ₹258.45 | ₹140.4 | ₹153.2 | 41,79,375 | 6,76,200 |
| 9 Oct 2025 | ₹164.85 | ₹249.9 | ₹154.9 | ₹234.4 | 45,35,025 | 4,75,800 |
| 10 Oct 2025 | ₹233.55 | ₹369.85 | ₹221.95 | ₹331 | 15,96,075 | 3,57,750 |
| 13 Oct 2025 | ₹257 | ₹281.65 | ₹209.45 | ₹251 | 40,93,650 | 6,50,700 |
| 14 Oct 2025 | ₹260 | ₹297.5 | ₹147 | ₹172.75 | 2,43,19,575 | 19,44,450 |
| 15 Oct 2025 | ₹210 | ₹355 | ₹202.25 | ₹326.1 | 2,24,88,825 | 10,48,425 |
| 16 Oct 2025 | ₹352.25 | ₹557.15 | ₹352.2 | ₹512.3 | 26,33,250 | 5,87,625 |
| 17 Oct 2025 | ₹467.05 | ₹725.55 | ₹458.7 | ₹627.2 | 9,20,475 | 3,39,825 |
| 20 Oct 2025 | ₹779.15 | ₹845.65 | ₹690 | ₹744.45 | 3,62,250 | 2,26,200 |