NIFTY 50 25,000 CE traded across 19 sessions from 29 Sept 2025 to 28 Oct 2025, with a life-high of ₹1,180.15 and a low of ₹162.7. Final close ₹934.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Sept 2025 | ₹223 | ₹274.15 | ₹197.6 | ₹210 | 54,46,125 | 30,97,725 |
| 30 Sept 2025 | ₹200 | ₹230 | ₹180 | ₹187.15 | 49,10,775 | 39,54,675 |
| 1 Oct 2025 | ₹186.8 | ₹251.5 | ₹162.7 | ₹248 | 72,46,500 | 45,18,825 |
| 3 Oct 2025 | ₹212 | ₹252 | ₹198.5 | ₹244.55 | 52,50,525 | 46,80,225 |
| 6 Oct 2025 | ₹255.5 | ₹357.45 | ₹224.65 | ₹337 | 77,04,600 | 42,82,650 |
| 7 Oct 2025 | ₹333 | ₹423.95 | ₹331.95 | ₹356.1 | 49,98,675 | 38,86,200 |
| 8 Oct 2025 | ₹356.2 | ₹398 | ₹266 | ₹279.75 | 57,23,325 | 39,83,025 |
| 9 Oct 2025 | ₹292.8 | ₹397.35 | ₹287 | ₹381 | 40,06,200 | 33,91,875 |
| 10 Oct 2025 | ₹358 | ₹524.4 | ₹358 | ₹479.6 | 29,15,625 | 32,84,175 |
| 13 Oct 2025 | ₹350 | ₹433.65 | ₹350 | ₹411.1 | 26,81,700 | 32,74,800 |
| 14 Oct 2025 | ₹424.15 | ₹447.25 | ₹290.05 | ₹316 | 38,85,825 | 34,40,925 |
| 15 Oct 2025 | ₹349.05 | ₹517.8 | ₹349.05 | ₹489 | 31,94,100 | 29,73,525 |
| 16 Oct 2025 | ₹530 | ₹730.65 | ₹528.05 | ₹671.75 | 23,51,625 | 28,28,775 |
| 17 Oct 2025 | ₹630.15 | ₹872.85 | ₹625.3 | ₹774 | 15,21,600 | 27,56,700 |
| 20 Oct 2025 | ₹899.9 | ₹982.45 | ₹850 | ₹943.3 | 7,55,100 | 26,47,200 |
| 23 Oct 2025 | ₹1,100.1 | ₹1,180.15 | ₹946.75 | ₹958.4 | 5,16,450 | 25,20,825 |
| 24 Oct 2025 | ₹990.1 | ₹991.7 | ₹737.75 | ₹818.5 | 10,25,025 | 21,74,925 |
| 27 Oct 2025 | ₹889.6 | ₹1,064.75 | ₹889.55 | ₹1,034.9 | 6,72,150 | 19,50,750 |
| 28 Oct 2025 | ₹1,041.2 | ₹1,074.95 | ₹816.15 | ₹934.5 | 9,61,425 | 14,86,575 |