NIFTY 50 25,100 CE traded across 19 sessions from 29 Sept 2025 to 28 Oct 2025, with a life-high of ₹1,079.1 and a low of ₹126.45. Final close ₹836.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Sept 2025 | ₹199.75 | ₹227.2 | ₹161.95 | ₹169.85 | 8,55,225 | 7,84,875 |
| 30 Sept 2025 | ₹172.95 | ₹187.1 | ₹144.55 | ₹148.35 | 10,06,500 | 9,23,550 |
| 1 Oct 2025 | ₹140.2 | ₹202.7 | ₹126.45 | ₹198 | 18,37,800 | 10,84,275 |
| 3 Oct 2025 | ₹196.4 | ₹200 | ₹157.1 | ₹192.2 | 10,01,925 | 11,22,150 |
| 6 Oct 2025 | ₹195 | ₹291.8 | ₹175.75 | ₹273.45 | 24,65,325 | 11,94,750 |
| 7 Oct 2025 | ₹288.1 | ₹350 | ₹270.2 | ₹287.2 | 30,89,100 | 11,45,775 |
| 8 Oct 2025 | ₹303 | ₹326.05 | ₹208.85 | ₹221.4 | 40,02,225 | 16,54,875 |
| 9 Oct 2025 | ₹235.95 | ₹324.8 | ₹224.55 | ₹310.5 | 38,67,225 | 14,41,200 |
| 10 Oct 2025 | ₹287.6 | ₹441.9 | ₹287.6 | ₹400 | 18,04,575 | 12,29,250 |
| 13 Oct 2025 | ₹336.45 | ₹358.9 | ₹284.05 | ₹337.85 | 23,59,725 | 14,48,100 |
| 14 Oct 2025 | ₹346.55 | ₹368.4 | ₹230 | ₹255.95 | 36,47,700 | 16,42,200 |
| 15 Oct 2025 | ₹294.85 | ₹431.95 | ₹278.35 | ₹405.3 | 22,98,075 | 13,04,625 |
| 16 Oct 2025 | ₹428.45 | ₹636.6 | ₹428.45 | ₹577.45 | 6,37,800 | 10,59,225 |
| 17 Oct 2025 | ₹540 | ₹779.95 | ₹539.25 | ₹682 | 5,40,225 | 9,78,225 |
| 20 Oct 2025 | ₹827.55 | ₹884 | ₹753.9 | ₹840.9 | 2,05,350 | 9,27,900 |
| 23 Oct 2025 | ₹1,015 | ₹1,079.1 | ₹850.3 | ₹862.25 | 2,17,350 | 8,37,750 |
| 24 Oct 2025 | ₹833.7 | ₹890.1 | ₹635.45 | ₹717.4 | 1,79,400 | 7,61,250 |
| 27 Oct 2025 | ₹790.5 | ₹961.5 | ₹790.5 | ₹933.1 | 2,05,725 | 6,63,975 |
| 28 Oct 2025 | ₹918.65 | ₹969.35 | ₹719.95 | ₹836 | 2,70,975 | 5,58,975 |