NIFTY 50 25,550 CE traded across 20 sessions from 22 Sept 2025 to 20 Oct 2025, with a life-high of ₹395.75 and a low of ₹18.75. Final close ₹292.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Sept 2025 | ₹214.1 | ₹231.35 | ₹214.1 | ₹231.35 | 150 | 150 |
| 23 Sept 2025 | ₹198 | ₹198 | ₹178 | ₹178 | 150 | 300 |
| 24 Sept 2025 | ₹132 | ₹139 | ₹119.3 | ₹119.3 | 1,200 | 375 |
| 25 Sept 2025 | ₹108.55 | ₹120.45 | ₹80.3 | ₹80.3 | 1,575 | 1,350 |
| 26 Sept 2025 | ₹66.65 | ₹66.65 | ₹43.65 | ₹45.6 | 5,475 | 4,425 |
| 29 Sept 2025 | ₹51.2 | ₹51.2 | ₹31.8 | ₹41.15 | 13,650 | 6,075 |
| 30 Sept 2025 | ₹38 | ₹38 | ₹26.1 | ₹26.15 | 6,150 | 3,600 |
| 1 Oct 2025 | ₹23.25 | ₹32.95 | ₹20 | ₹27.95 | 14,025 | 6,150 |
| 3 Oct 2025 | ₹25.05 | ₹25.4 | ₹18.75 | ₹21.25 | 23,250 | 10,725 |
| 6 Oct 2025 | ₹21.7 | ₹45.65 | ₹20 | ₹36.4 | 1,52,400 | 40,950 |
| 7 Oct 2025 | ₹42.45 | ₹63.75 | ₹38.05 | ₹40.05 | 2,53,575 | 68,925 |
| 8 Oct 2025 | ₹40.05 | ₹51.35 | ₹23.9 | ₹26.1 | 14,64,675 | 2,38,875 |
| 9 Oct 2025 | ₹28.4 | ₹47.3 | ₹25.95 | ₹40.75 | 19,13,850 | 2,71,500 |
| 10 Oct 2025 | ₹38.95 | ₹82.85 | ₹38.35 | ₹66.6 | 30,18,600 | 3,79,950 |
| 13 Oct 2025 | ₹45 | ₹52.95 | ₹33.8 | ₹43.55 | 50,92,725 | 6,19,200 |
| 14 Oct 2025 | ₹46.75 | ₹50.4 | ₹20.45 | ₹21.75 | 1,34,56,875 | 15,95,775 |
| 15 Oct 2025 | ₹22.9 | ₹52.9 | ₹22.55 | ₹38.4 | 10,26,62,325 | 34,27,950 |
| 16 Oct 2025 | ₹38.45 | ₹156 | ₹38.45 | ₹123.5 | 17,87,90,400 | 30,03,900 |
| 17 Oct 2025 | ₹112.05 | ₹294.9 | ₹86.4 | ₹197.6 | 14,17,54,950 | 13,29,225 |
| 20 Oct 2025 | ₹300 | ₹395.75 | ₹247.25 | ₹292.35 | 43,16,325 | 6,90,900 |