NIFTY 50 23,000 CE traded across 19 sessions from 29 Sept 2025 to 28 Oct 2025, with a life-high of ₹3,173.6 and a low of ₹1,632.4. Final close ₹2,941.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Sept 2025 | ₹1,890 | ₹1,962.7 | ₹1,776.2 | ₹1,832.95 | 5,63,475 | 8,09,250 |
| 30 Sept 2025 | ₹1,850 | ₹1,877 | ₹1,632.4 | ₹1,792 | 3,52,800 | 10,41,225 |
| 1 Oct 2025 | ₹1,755 | ₹1,979 | ₹1,745 | ₹1,972.4 | 1,52,850 | 10,32,075 |
| 3 Oct 2025 | ₹1,930.2 | ₹2,014 | ₹1,884.3 | ₹2,000.75 | 75,675 | 10,64,850 |
| 6 Oct 2025 | ₹1,984.95 | ₹2,191.35 | ₹1,982.35 | ₹2,185.4 | 55,125 | 10,71,000 |
| 7 Oct 2025 | ₹2,180.05 | ₹2,309.15 | ₹2,180 | ₹2,230.85 | 36,300 | 10,75,050 |
| 8 Oct 2025 | ₹2,267.25 | ₹2,283.95 | ₹2,100 | ₹2,113.95 | 18,000 | 10,68,375 |
| 9 Oct 2025 | ₹2,130 | ₹2,285 | ₹2,126.65 | ₹2,269.6 | 32,850 | 10,56,300 |
| 10 Oct 2025 | ₹2,282 | ₹2,450 | ₹2,275.85 | ₹2,405.2 | 53,475 | 10,67,175 |
| 13 Oct 2025 | ₹2,313.15 | ₹2,331 | ₹2,240 | ₹2,312 | 35,025 | 10,51,350 |
| 14 Oct 2025 | ₹2,355 | ₹2,362 | ₹2,132.7 | ₹2,177.15 | 69,750 | 10,21,050 |
| 15 Oct 2025 | ₹2,298 | ₹2,459.5 | ₹2,298 | ₹2,429 | 44,625 | 10,07,175 |
| 16 Oct 2025 | ₹2,500 | ₹2,698 | ₹2,495 | ₹2,635.6 | 75,450 | 9,51,750 |
| 17 Oct 2025 | ₹2,600 | ₹2,848 | ₹2,598 | ₹2,752.85 | 1,00,350 | 8,80,200 |
| 20 Oct 2025 | ₹2,909 | ₹2,965.85 | ₹2,835 | ₹2,937.5 | 1,33,725 | 7,90,950 |
| 23 Oct 2025 | ₹3,108.7 | ₹3,173.6 | ₹2,950 | ₹2,953.7 | 2,37,900 | 7,31,550 |
| 24 Oct 2025 | ₹2,936.15 | ₹2,986.15 | ₹2,744 | ₹2,820 | 1,37,625 | 6,31,050 |
| 27 Oct 2025 | ₹2,920.05 | ₹3,081 | ₹2,914 | ₹3,036.65 | 3,00,225 | 4,47,375 |
| 28 Oct 2025 | ₹3,029.95 | ₹3,070 | ₹2,823.05 | ₹2,941.55 | 1,81,125 | 3,75,300 |