NIFTY 50 25,250 CE traded across 20 sessions from 22 Sept 2025 to 20 Oct 2025, with a life-high of ₹694.85 and a low of ₹51.5. Final close ₹594.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Sept 2025 | ₹400.05 | ₹418.45 | ₹376.85 | ₹376.85 | 525 | 300 |
| 23 Sept 2025 | ₹307.4 | ₹351.65 | ₹303.2 | ₹330 | 450 | 675 |
| 24 Sept 2025 | ₹266 | ₹280 | ₹235.25 | ₹235.25 | 2,175 | 1,650 |
| 25 Sept 2025 | ₹238.85 | ₹238.85 | ₹167.6 | ₹167.6 | 2,925 | 2,850 |
| 26 Sept 2025 | ₹145.05 | ₹145.05 | ₹92.8 | ₹95.1 | 8,550 | 6,300 |
| 29 Sept 2025 | ₹98.7 | ₹116 | ₹82 | ₹82 | 4,650 | 6,300 |
| 30 Sept 2025 | ₹93.7 | ₹93.7 | ₹62.35 | ₹64.05 | 10,050 | 9,675 |
| 1 Oct 2025 | ₹65 | ₹89.4 | ₹51.5 | ₹84.9 | 39,525 | 12,675 |
| 3 Oct 2025 | ₹70.3 | ₹79.9 | ₹61.6 | ₹75.5 | 27,675 | 17,325 |
| 6 Oct 2025 | ₹75.5 | ₹141.3 | ₹68.1 | ₹131.65 | 1,96,650 | 47,700 |
| 7 Oct 2025 | ₹139.2 | ₹186.65 | ₹131 | ₹133.7 | 4,51,200 | 1,18,125 |
| 8 Oct 2025 | ₹132.1 | ₹164.9 | ₹80.95 | ₹91 | 17,25,450 | 2,55,375 |
| 9 Oct 2025 | ₹99.5 | ₹156.35 | ₹89.55 | ₹144.5 | 20,68,500 | 2,44,950 |
| 10 Oct 2025 | ₹143.9 | ₹251.4 | ₹139.3 | ₹215.05 | 28,96,575 | 2,23,800 |
| 13 Oct 2025 | ₹170.05 | ₹179.85 | ₹125.15 | ₹160 | 82,50,900 | 8,66,250 |
| 14 Oct 2025 | ₹158.45 | ₹187.5 | ₹83.2 | ₹96.85 | 2,57,88,675 | 26,36,700 |
| 15 Oct 2025 | ₹117 | ₹229 | ₹112 | ₹201.1 | 13,32,49,800 | 14,24,175 |
| 16 Oct 2025 | ₹225 | ₹414.95 | ₹225 | ₹367.6 | 72,19,875 | 8,56,125 |
| 17 Oct 2025 | ₹329.05 | ₹578.6 | ₹313.55 | ₹478 | 13,56,450 | 6,63,450 |
| 20 Oct 2025 | ₹601 | ₹694.85 | ₹548.1 | ₹594.2 | 4,30,200 | 5,28,750 |