NIFTY 50 25,200 CE traded across 20 sessions from 22 Sept 2025 to 20 Oct 2025, with a life-high of ₹743.4 and a low of ₹59.3. Final close ₹640.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Sept 2025 | ₹415 | ₹445.35 | ₹376.9 | ₹381.5 | 9,750 | 3,600 |
| 23 Sept 2025 | ₹348 | ₹401.2 | ₹311.95 | ₹361.7 | 26,325 | 6,825 |
| 24 Sept 2025 | ₹290.45 | ₹310 | ₹256.2 | ₹264.95 | 37,575 | 19,350 |
| 25 Sept 2025 | ₹232 | ₹265 | ₹190 | ₹190 | 32,625 | 27,825 |
| 26 Sept 2025 | ₹182 | ₹182 | ₹104.7 | ₹105.6 | 72,825 | 35,925 |
| 29 Sept 2025 | ₹112.35 | ₹134.8 | ₹90 | ₹96.6 | 69,375 | 31,875 |
| 30 Sept 2025 | ₹97.8 | ₹104.85 | ₹71.1 | ₹71.1 | 62,325 | 45,825 |
| 1 Oct 2025 | ₹66.95 | ₹105 | ₹59.3 | ₹100.25 | 2,19,525 | 80,775 |
| 3 Oct 2025 | ₹90 | ₹105 | ₹73.75 | ₹94 | 2,78,325 | 1,04,400 |
| 6 Oct 2025 | ₹90.55 | ₹165.7 | ₹81.3 | ₹151 | 6,10,275 | 1,65,225 |
| 7 Oct 2025 | ₹155.7 | ₹216 | ₹154.45 | ₹162.3 | 17,78,325 | 3,83,625 |
| 8 Oct 2025 | ₹152.75 | ₹193.4 | ₹97.65 | ₹108.5 | 50,04,975 | 9,25,650 |
| 9 Oct 2025 | ₹114.5 | ₹184.2 | ₹108.35 | ₹172 | 56,49,825 | 9,41,025 |
| 10 Oct 2025 | ₹172 | ₹289 | ₹156.05 | ₹252.95 | 50,44,500 | 7,48,050 |
| 13 Oct 2025 | ₹200 | ₹211.55 | ₹150.65 | ₹191.95 | 2,04,88,125 | 21,96,750 |
| 14 Oct 2025 | ₹203.75 | ₹220.9 | ₹101.55 | ₹119.25 | 5,09,99,325 | 63,19,125 |
| 15 Oct 2025 | ₹134.9 | ₹269 | ₹134.9 | ₹239.6 | 12,65,11,875 | 29,55,300 |
| 16 Oct 2025 | ₹265 | ₹461.2 | ₹245.1 | ₹418.3 | 1,19,26,350 | 15,30,375 |
| 17 Oct 2025 | ₹380 | ₹627.5 | ₹357.55 | ₹518.5 | 28,50,750 | 10,25,850 |
| 20 Oct 2025 | ₹680 | ₹743.4 | ₹592.25 | ₹640 | 9,88,050 | 5,79,675 |