NIFTY 50 24,650 CE traded across 19 sessions from 29 Sept 2025 to 28 Oct 2025, with a life-high of ₹1,524.35 and a low of ₹331.2. Final close ₹1,289.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Sept 2025 | ₹436.05 | ₹483.85 | ₹373.1 | ₹393 | 1,30,500 | 40,875 |
| 30 Sept 2025 | ₹397.05 | ₹424 | ₹346.35 | ₹362.05 | 2,38,875 | 84,975 |
| 1 Oct 2025 | ₹380.15 | ₹472.9 | ₹331.2 | ₹464 | 4,56,750 | 1,29,075 |
| 3 Oct 2025 | ₹435 | ₹483.55 | ₹401 | ₹471.05 | 35,550 | 1,18,275 |
| 6 Oct 2025 | ₹471.05 | ₹622.4 | ₹449.6 | ₹610 | 57,900 | 90,900 |
| 7 Oct 2025 | ₹630.4 | ₹715 | ₹609 | ₹640 | 16,350 | 85,800 |
| 8 Oct 2025 | ₹664.15 | ₹687 | ₹517.65 | ₹541.8 | 18,675 | 79,500 |
| 9 Oct 2025 | ₹564 | ₹683.15 | ₹555.15 | ₹673.1 | 3,825 | 78,900 |
| 10 Oct 2025 | ₹760 | ₹837.35 | ₹755.45 | ₹787.6 | 5,250 | 77,700 |
| 13 Oct 2025 | ₹700 | ₹716.25 | ₹647 | ₹692.2 | 6,450 | 74,700 |
| 14 Oct 2025 | ₹736 | ₹749.9 | ₹557.7 | ₹599.5 | 4,050 | 74,475 |
| 15 Oct 2025 | ₹739.9 | ₹830.2 | ₹695 | ₹808.05 | 30,900 | 73,425 |
| 16 Oct 2025 | ₹860.4 | ₹1,067.95 | ₹860.4 | ₹1,013.35 | 10,350 | 72,900 |
| 17 Oct 2025 | ₹973.95 | ₹1,210.55 | ₹973.95 | ₹1,117.95 | 10,875 | 71,025 |
| 20 Oct 2025 | ₹1,331.3 | ₹1,331.3 | ₹1,200.05 | ₹1,287.3 | 5,175 | 69,750 |
| 23 Oct 2025 | ₹1,444.95 | ₹1,524.35 | ₹1,353.6 | ₹1,412.65 | 3,000 | 69,450 |
| 24 Oct 2025 | ₹1,312.05 | ₹1,331.85 | ₹1,097.1 | ₹1,170.8 | 94,950 | 24,975 |
| 27 Oct 2025 | ₹1,311.05 | ₹1,400.1 | ₹1,311.05 | ₹1,367 | 8,625 | 20,250 |
| 28 Oct 2025 | ₹1,358.05 | ₹1,409.65 | ₹1,192.7 | ₹1,289.95 | 7,800 | 18,375 |