NIFTY 50 25,300 CE traded across 19 sessions from 29 Sept 2025 to 28 Oct 2025, with a life-high of ₹882.75 and a low of ₹76. Final close ₹637.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Sept 2025 | ₹129.95 | ₹146.1 | ₹101.2 | ₹106.85 | 14,99,400 | 9,44,475 |
| 30 Sept 2025 | ₹106.85 | ₹120 | ₹87.25 | ₹90.8 | 18,78,750 | 14,20,275 |
| 1 Oct 2025 | ₹90.8 | ₹124.5 | ₹76 | ₹118 | 25,10,850 | 12,16,425 |
| 3 Oct 2025 | ₹116.9 | ₹117.7 | ₹91.45 | ₹113 | 14,89,350 | 12,34,125 |
| 6 Oct 2025 | ₹117.25 | ₹182.35 | ₹100.5 | ₹165 | 22,25,775 | 11,59,950 |
| 7 Oct 2025 | ₹165.05 | ₹225 | ₹165 | ₹177.85 | 31,78,575 | 13,11,300 |
| 8 Oct 2025 | ₹169.95 | ₹205 | ₹119.4 | ₹126.55 | 36,14,100 | 12,84,225 |
| 9 Oct 2025 | ₹134.95 | ₹202.2 | ₹131.3 | ₹189.9 | 30,90,900 | 12,67,575 |
| 10 Oct 2025 | ₹189.5 | ₹294 | ₹184 | ₹258.7 | 53,20,575 | 15,12,300 |
| 13 Oct 2025 | ₹205 | ₹226.95 | ₹171 | ₹208.7 | 62,65,050 | 22,39,650 |
| 14 Oct 2025 | ₹204.95 | ₹234.1 | ₹134 | ₹150 | 86,46,075 | 27,49,425 |
| 15 Oct 2025 | ₹169.95 | ₹278 | ₹166.6 | ₹253.05 | 1,04,40,900 | 20,43,975 |
| 16 Oct 2025 | ₹279.85 | ₹459.15 | ₹273.65 | ₹411.65 | 47,89,725 | 15,60,150 |
| 17 Oct 2025 | ₹300 | ₹593 | ₹300 | ₹500.15 | 20,55,675 | 14,05,725 |
| 20 Oct 2025 | ₹632.25 | ₹688.95 | ₹565.6 | ₹646.3 | 8,26,425 | 12,76,500 |
| 23 Oct 2025 | ₹702 | ₹882.75 | ₹651.75 | ₹657.2 | 6,46,575 | 10,99,725 |
| 24 Oct 2025 | ₹700 | ₹700 | ₹445.55 | ₹521.9 | 10,86,675 | 10,03,950 |
| 27 Oct 2025 | ₹612.9 | ₹765 | ₹608.05 | ₹735.25 | 3,60,975 | 9,04,125 |
| 28 Oct 2025 | ₹724.95 | ₹775.85 | ₹520 | ₹637.2 | 5,22,150 | 6,88,875 |