NIFTY 50 25,450 CE traded across 19 sessions from 22 Sept 2025 to 20 Oct 2025, with a life-high of ₹493.85 and a low of ₹28.15. Final close ₹392.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Sept 2025 | ₹259.75 | ₹277.35 | ₹259.75 | ₹277.35 | 225 | 150 |
| 23 Sept 2025 | ₹204.75 | ₹254.05 | ₹192.1 | ₹254.05 | 900 | 300 |
| 25 Sept 2025 | ₹150.6 | ₹150.6 | ₹101.9 | ₹101.9 | 1,125 | 900 |
| 26 Sept 2025 | ₹80.45 | ₹81 | ₹58 | ₹58.25 | 6,600 | 5,925 |
| 29 Sept 2025 | ₹57.65 | ₹67.2 | ₹48 | ₹50.05 | 5,400 | 6,750 |
| 30 Sept 2025 | ₹53.8 | ₹53.95 | ₹34 | ₹36.45 | 3,975 | 5,550 |
| 1 Oct 2025 | ₹30.95 | ₹46.35 | ₹28.15 | ₹40 | 26,550 | 10,425 |
| 3 Oct 2025 | ₹33.15 | ₹36.95 | ₹28.3 | ₹33.95 | 54,000 | 25,275 |
| 6 Oct 2025 | ₹34.95 | ₹67.35 | ₹30.8 | ₹59.1 | 1,51,050 | 42,750 |
| 7 Oct 2025 | ₹63.35 | ₹93.9 | ₹59.65 | ₹62.9 | 2,58,975 | 77,175 |
| 8 Oct 2025 | ₹58.6 | ₹78.9 | ₹36 | ₹41.3 | 13,25,550 | 1,48,350 |
| 9 Oct 2025 | ₹43.6 | ₹72.4 | ₹39.6 | ₹65 | 14,73,150 | 2,18,025 |
| 10 Oct 2025 | ₹65 | ₹126.55 | ₹60.85 | ₹103 | 28,52,850 | 2,83,350 |
| 13 Oct 2025 | ₹73.2 | ₹83.7 | ₹54.35 | ₹70 | 41,08,200 | 6,07,950 |
| 14 Oct 2025 | ₹75 | ₹82.55 | ₹34.2 | ₹37.3 | 1,51,00,275 | 18,56,925 |
| 15 Oct 2025 | ₹42 | ₹95.75 | ₹41.7 | ₹75.8 | 12,73,27,725 | 31,04,700 |
| 16 Oct 2025 | ₹82 | ₹234 | ₹80.5 | ₹194 | 16,41,08,250 | 16,06,200 |
| 17 Oct 2025 | ₹184.05 | ₹385.8 | ₹148 | ₹284.95 | 2,41,94,775 | 8,19,675 |
| 20 Oct 2025 | ₹270.7 | ₹493.85 | ₹270.7 | ₹392.6 | 14,76,075 | 3,12,450 |