NIFTY 50 25,400 CE traded across 20 sessions from 22 Sept 2025 to 20 Oct 2025, with a life-high of ₹544.1 and a low of ₹31.95. Final close ₹443.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Sept 2025 | ₹336.6 | ₹336.6 | ₹261.35 | ₹265 | 3,000 | 5,175 |
| 23 Sept 2025 | ₹245 | ₹285 | ₹213.8 | ₹249.75 | 4,425 | 6,750 |
| 24 Sept 2025 | ₹191.55 | ₹207.5 | ₹170 | ₹170 | 15,525 | 9,450 |
| 25 Sept 2025 | ₹150.35 | ₹173.25 | ₹118.2 | ₹118.2 | 18,825 | 14,475 |
| 26 Sept 2025 | ₹100.7 | ₹100.7 | ₹66.45 | ₹66.65 | 30,075 | 14,475 |
| 29 Sept 2025 | ₹70.6 | ₹78.25 | ₹52.2 | ₹55 | 22,200 | 18,900 |
| 30 Sept 2025 | ₹58 | ₹60.3 | ₹39.05 | ₹39.95 | 48,750 | 27,300 |
| 1 Oct 2025 | ₹38.5 | ₹55.45 | ₹31.95 | ₹49.45 | 1,02,000 | 44,250 |
| 3 Oct 2025 | ₹44.9 | ₹45.4 | ₹34.4 | ₹40.45 | 2,34,975 | 73,725 |
| 6 Oct 2025 | ₹42 | ₹82 | ₹36.35 | ₹72 | 6,05,175 | 1,67,400 |
| 7 Oct 2025 | ₹77.2 | ₹112.55 | ₹74.35 | ₹74.7 | 10,44,750 | 2,80,800 |
| 8 Oct 2025 | ₹69.8 | ₹96.6 | ₹44 | ₹49.6 | 34,67,025 | 5,00,175 |
| 9 Oct 2025 | ₹54.7 | ₹89.2 | ₹48.65 | ₹80.75 | 40,86,000 | 8,70,300 |
| 10 Oct 2025 | ₹75.1 | ₹153.65 | ₹72.35 | ₹126 | 87,18,750 | 11,34,450 |
| 13 Oct 2025 | ₹82.9 | ₹102.75 | ₹67.95 | ₹88.7 | 1,40,74,050 | 21,42,975 |
| 14 Oct 2025 | ₹91.45 | ₹103.6 | ₹43.05 | ₹48.15 | 3,18,21,900 | 45,77,025 |
| 15 Oct 2025 | ₹52.05 | ₹123.45 | ₹52.05 | ₹101.35 | 23,25,11,550 | 61,15,575 |
| 16 Oct 2025 | ₹100.8 | ₹277.45 | ₹100.8 | ₹233.5 | 17,05,40,925 | 30,09,675 |
| 17 Oct 2025 | ₹224.05 | ₹432.6 | ₹184.35 | ₹332.55 | 2,82,81,150 | 16,83,300 |
| 20 Oct 2025 | ₹449.95 | ₹544.1 | ₹390.95 | ₹443.75 | 25,29,450 | 6,61,725 |