NIFTY 50 25,800 CE traded across 20 sessions from 22 Sept 2025 to 20 Oct 2025, with a life-high of ₹301.2 and a low of ₹4.75. Final close ₹43.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Sept 2025 | ₹301.2 | ₹301.2 | ₹301.2 | ₹301.2 | 600 | 0 |
| 23 Sept 2025 | ₹157.55 | ₹157.55 | ₹99.25 | ₹103.35 | 1,650 | 1,875 |
| 24 Sept 2025 | ₹74.95 | ₹79.55 | ₹61.9 | ₹64 | 24,000 | 10,275 |
| 25 Sept 2025 | ₹57.7 | ₹63.9 | ₹40.05 | ₹40.05 | 22,650 | 14,850 |
| 26 Sept 2025 | ₹39 | ₹39 | ₹25.45 | ₹26.15 | 45,675 | 21,225 |
| 29 Sept 2025 | ₹26.95 | ₹27.7 | ₹19.5 | ₹20 | 23,250 | 24,675 |
| 30 Sept 2025 | ₹20.3 | ₹22.3 | ₹12 | ₹12 | 42,450 | 29,550 |
| 1 Oct 2025 | ₹14.05 | ₹15.45 | ₹9.35 | ₹14.35 | 36,825 | 30,300 |
| 3 Oct 2025 | ₹11.55 | ₹11.6 | ₹7.65 | ₹8.8 | 1,77,375 | 84,375 |
| 6 Oct 2025 | ₹9 | ₹15.4 | ₹7.7 | ₹12 | 4,20,525 | 1,51,275 |
| 7 Oct 2025 | ₹14 | ₹24.65 | ₹12.3 | ₹12.35 | 10,49,625 | 3,58,950 |
| 8 Oct 2025 | ₹10.7 | ₹17.25 | ₹9.4 | ₹10 | 21,97,050 | 3,37,350 |
| 9 Oct 2025 | ₹12 | ₹15.45 | ₹9.8 | ₹11.65 | 21,14,850 | 5,61,375 |
| 10 Oct 2025 | ₹12.2 | ₹23 | ₹11.35 | ₹17.3 | 47,28,375 | 9,05,100 |
| 13 Oct 2025 | ₹12 | ₹15.55 | ₹9.95 | ₹12.5 | 64,58,475 | 18,93,000 |
| 14 Oct 2025 | ₹12.85 | ₹14.7 | ₹5.1 | ₹5.85 | 1,66,53,000 | 36,96,075 |
| 15 Oct 2025 | ₹6 | ₹8.4 | ₹4.75 | ₹5.25 | 6,71,17,425 | 52,45,425 |
| 16 Oct 2025 | ₹8.15 | ₹33.65 | ₹5.6 | ₹21.65 | 14,66,57,250 | 91,87,350 |
| 17 Oct 2025 | ₹19 | ₹105.5 | ₹12.55 | ₹42.8 | 72,99,10,575 | 1,28,73,525 |
| 20 Oct 2025 | ₹61.5 | ₹156 | ₹14.05 | ₹43.1 | 1,21,05,80,625 | 86,76,900 |