NIFTY 50 25,050 CE traded across 19 sessions from 29 Sept 2025 to 28 Oct 2025, with a life-high of ₹1,127.8 and a low of ₹144.05. Final close ₹888.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Sept 2025 | ₹219.8 | ₹245 | ₹178.2 | ₹189 | 79,500 | 48,600 |
| 30 Sept 2025 | ₹195.05 | ₹207.65 | ₹161.6 | ₹167 | 97,650 | 57,300 |
| 1 Oct 2025 | ₹160 | ₹225.85 | ₹144.05 | ₹221 | 1,79,625 | 76,200 |
| 3 Oct 2025 | ₹217 | ₹224.35 | ₹177 | ₹218.5 | 1,51,875 | 96,225 |
| 6 Oct 2025 | ₹208 | ₹323.5 | ₹199.9 | ₹304 | 5,02,200 | 1,26,450 |
| 7 Oct 2025 | ₹320.5 | ₹385.05 | ₹303 | ₹319.3 | 2,33,400 | 1,01,850 |
| 8 Oct 2025 | ₹319.3 | ₹360.3 | ₹236.45 | ₹249.85 | 5,10,675 | 1,37,925 |
| 9 Oct 2025 | ₹263.3 | ₹359.5 | ₹256 | ₹345.9 | 4,40,775 | 1,06,800 |
| 10 Oct 2025 | ₹345.9 | ₹476.95 | ₹338.3 | ₹439 | 1,34,550 | 97,425 |
| 13 Oct 2025 | ₹393.9 | ₹393.9 | ₹319.2 | ₹374.7 | 1,21,200 | 95,550 |
| 14 Oct 2025 | ₹389.95 | ₹408.55 | ₹259 | ₹285.15 | 2,61,525 | 1,04,550 |
| 15 Oct 2025 | ₹328.85 | ₹473.75 | ₹308 | ₹444.8 | 1,81,950 | 94,500 |
| 16 Oct 2025 | ₹492.5 | ₹682.85 | ₹492.5 | ₹627.95 | 47,175 | 88,725 |
| 17 Oct 2025 | ₹596.1 | ₹824.95 | ₹587.5 | ₹727.65 | 49,125 | 75,075 |
| 20 Oct 2025 | ₹920.25 | ₹928.25 | ₹810 | ₹895 | 26,475 | 64,350 |
| 23 Oct 2025 | ₹900.65 | ₹1,127.8 | ₹898.35 | ₹917.25 | 24,825 | 57,225 |
| 24 Oct 2025 | ₹880 | ₹920 | ₹697.4 | ₹769 | 28,425 | 51,075 |
| 27 Oct 2025 | ₹862.8 | ₹1,012.05 | ₹862.8 | ₹991.85 | 30,000 | 41,625 |
| 28 Oct 2025 | ₹983.95 | ₹1,014.85 | ₹774 | ₹888.15 | 18,525 | 34,125 |