NIFTY 50 25,150 CE traded across 19 sessions from 29 Sept 2025 to 28 Oct 2025, with a life-high of ₹1,030.4 and a low of ₹112.4. Final close ₹787.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Sept 2025 | ₹180.15 | ₹202.9 | ₹143.75 | ₹152.25 | 97,575 | 61,050 |
| 30 Sept 2025 | ₹153.05 | ₹166.5 | ₹129.3 | ₹132.3 | 1,64,025 | 96,150 |
| 1 Oct 2025 | ₹125.4 | ₹179.9 | ₹112.4 | ₹174.55 | 2,35,650 | 1,05,450 |
| 3 Oct 2025 | ₹171.75 | ₹175.85 | ₹138.1 | ₹170.45 | 2,21,625 | 1,33,950 |
| 6 Oct 2025 | ₹167.45 | ₹261 | ₹154.8 | ₹246.5 | 4,09,200 | 1,42,050 |
| 7 Oct 2025 | ₹252 | ₹315.8 | ₹242.65 | ₹255.25 | 10,11,225 | 2,49,900 |
| 8 Oct 2025 | ₹241 | ₹293.15 | ₹185 | ₹193.5 | 11,66,775 | 2,41,800 |
| 9 Oct 2025 | ₹209.05 | ₹291.2 | ₹200 | ₹273.95 | 8,87,475 | 2,13,825 |
| 10 Oct 2025 | ₹279.95 | ₹403.35 | ₹270.6 | ₹364.55 | 4,52,175 | 1,95,300 |
| 13 Oct 2025 | ₹310.2 | ₹326.05 | ₹253.85 | ₹307.95 | 5,37,450 | 1,98,075 |
| 14 Oct 2025 | ₹315.95 | ₹332 | ₹202.05 | ₹223 | 12,14,850 | 3,41,325 |
| 15 Oct 2025 | ₹248.95 | ₹390 | ₹248.95 | ₹361.55 | 8,15,700 | 2,64,300 |
| 16 Oct 2025 | ₹409.55 | ₹590.25 | ₹405 | ₹585.75 | 2,22,075 | 2,10,675 |
| 17 Oct 2025 | ₹502.55 | ₹730 | ₹495.95 | ₹637.6 | 1,16,550 | 1,74,225 |
| 20 Oct 2025 | ₹821.9 | ₹831.6 | ₹713.45 | ₹796.3 | 1,17,525 | 1,71,375 |
| 23 Oct 2025 | ₹900.05 | ₹1,030.4 | ₹800.2 | ₹808 | 1,06,050 | 1,32,600 |
| 24 Oct 2025 | ₹814.45 | ₹838.6 | ₹589.65 | ₹670 | 46,350 | 1,14,075 |
| 27 Oct 2025 | ₹763.3 | ₹912.2 | ₹762.8 | ₹883.3 | 44,775 | 1,00,350 |
| 28 Oct 2025 | ₹866.15 | ₹926 | ₹669.1 | ₹787 | 30,525 | 89,400 |