NIFTY 50 25,250 CE traded across 19 sessions from 29 Sept 2025 to 28 Oct 2025, with a life-high of ₹932.95 and a low of ₹87.6. Final close ₹687.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Sept 2025 | ₹144.95 | ₹163.25 | ₹114.55 | ₹119.5 | 1,51,350 | 91,650 |
| 30 Sept 2025 | ₹126.05 | ₹132.55 | ₹100.55 | ₹102.8 | 2,38,875 | 1,07,550 |
| 1 Oct 2025 | ₹102.2 | ₹141.55 | ₹87.6 | ₹138.05 | 3,82,650 | 1,52,775 |
| 3 Oct 2025 | ₹126.05 | ₹135.4 | ₹106 | ₹134.3 | 3,53,400 | 1,64,325 |
| 6 Oct 2025 | ₹130.5 | ₹205.6 | ₹114.7 | ₹186.85 | 6,07,950 | 2,89,275 |
| 7 Oct 2025 | ₹202.6 | ₹252.55 | ₹189.4 | ₹201 | 6,19,950 | 3,10,650 |
| 8 Oct 2025 | ₹189 | ₹232.65 | ₹139.7 | ₹146.5 | 10,02,225 | 3,48,825 |
| 9 Oct 2025 | ₹146 | ₹228.85 | ₹146 | ₹216.5 | 8,92,350 | 4,03,950 |
| 10 Oct 2025 | ₹219.95 | ₹328.65 | ₹211.5 | ₹293.75 | 12,54,975 | 3,06,750 |
| 13 Oct 2025 | ₹283.5 | ₹283.5 | ₹197 | ₹240 | 12,81,075 | 4,04,325 |
| 14 Oct 2025 | ₹244.35 | ₹264.45 | ₹155 | ₹174.3 | 17,60,700 | 5,53,200 |
| 15 Oct 2025 | ₹198.2 | ₹312.95 | ₹198.2 | ₹288.95 | 19,34,625 | 4,28,025 |
| 16 Oct 2025 | ₹324.95 | ₹500.25 | ₹318.05 | ₹453.1 | 5,91,750 | 3,11,775 |
| 17 Oct 2025 | ₹411.45 | ₹638.3 | ₹408.8 | ₹544.75 | 1,93,500 | 2,67,525 |
| 20 Oct 2025 | ₹656 | ₹739.2 | ₹618 | ₹699.45 | 66,225 | 2,49,000 |
| 23 Oct 2025 | ₹852.45 | ₹932.95 | ₹698.55 | ₹714.75 | 86,325 | 2,15,625 |
| 24 Oct 2025 | ₹677 | ₹735.05 | ₹498.6 | ₹569.5 | 1,16,025 | 1,98,900 |
| 27 Oct 2025 | ₹663.95 | ₹813.65 | ₹663.95 | ₹787.85 | 55,500 | 1,88,850 |
| 28 Oct 2025 | ₹783.2 | ₹822 | ₹570 | ₹687.65 | 2,35,650 | 1,79,775 |