NIFTY 50 25,300 CE traded across 20 sessions from 22 Sept 2025 to 20 Oct 2025, with a life-high of ₹643.45 and a low of ₹44.4. Final close ₹544.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Sept 2025 | ₹364.8 | ₹387.3 | ₹317 | ₹320 | 4,125 | 6,150 |
| 23 Sept 2025 | ₹315.05 | ₹344.7 | ₹260 | ₹300.2 | 9,525 | 9,300 |
| 24 Sept 2025 | ₹267.15 | ₹267.2 | ₹209 | ₹214.5 | 21,750 | 11,625 |
| 25 Sept 2025 | ₹185 | ₹217.9 | ₹149.6 | ₹149.6 | 21,150 | 15,150 |
| 26 Sept 2025 | ₹130.65 | ₹130.75 | ₹82.6 | ₹82.85 | 61,125 | 27,900 |
| 29 Sept 2025 | ₹87.95 | ₹105 | ₹69 | ₹72 | 1,23,375 | 67,950 |
| 30 Sept 2025 | ₹74.35 | ₹80.4 | ₹53.55 | ₹55.05 | 91,350 | 75,525 |
| 1 Oct 2025 | ₹55.5 | ₹78.3 | ₹44.4 | ₹68.9 | 2,61,300 | 80,625 |
| 3 Oct 2025 | ₹61.95 | ₹67 | ₹50.9 | ₹63.85 | 3,05,400 | 1,35,525 |
| 6 Oct 2025 | ₹63.15 | ₹118.7 | ₹55 | ₹105.05 | 7,00,725 | 2,37,150 |
| 7 Oct 2025 | ₹110 | ₹157.3 | ₹108.3 | ₹112.8 | 12,10,350 | 2,88,150 |
| 8 Oct 2025 | ₹106.6 | ₹139.4 | ₹65.85 | ₹73.3 | 31,53,750 | 5,51,325 |
| 9 Oct 2025 | ₹78.85 | ₹130.9 | ₹73.25 | ₹119.4 | 53,51,400 | 7,52,175 |
| 10 Oct 2025 | ₹113 | ₹216 | ₹112.55 | ₹184.05 | 85,45,425 | 9,21,000 |
| 13 Oct 2025 | ₹144 | ₹150.75 | ₹103 | ₹132.35 | 1,62,08,325 | 28,04,400 |
| 14 Oct 2025 | ₹138 | ₹155.9 | ₹67.3 | ₹77.55 | 5,46,58,725 | 58,06,725 |
| 15 Oct 2025 | ₹98.8 | ₹190.75 | ₹90.1 | ₹163.75 | 27,41,43,750 | 49,84,350 |
| 16 Oct 2025 | ₹188 | ₹366.85 | ₹176 | ₹322.4 | 4,62,91,125 | 32,18,175 |
| 17 Oct 2025 | ₹312.05 | ₹529.4 | ₹266.95 | ₹428.05 | 94,17,375 | 18,73,200 |
| 20 Oct 2025 | ₹555 | ₹643.45 | ₹490.3 | ₹544.1 | 20,50,350 | 10,93,200 |