NIFTY 50 25,350 CE traded across 19 sessions from 29 Sept 2025 to 28 Oct 2025, with a life-high of ₹831 and a low of ₹67.55. Final close ₹587.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Sept 2025 | ₹116.95 | ₹129.65 | ₹91.15 | ₹95 | 96,075 | 67,800 |
| 30 Sept 2025 | ₹97.55 | ₹104.25 | ₹77.9 | ₹79.35 | 1,36,800 | 81,900 |
| 1 Oct 2025 | ₹75.3 | ₹110 | ₹67.55 | ₹110 | 2,73,375 | 1,10,700 |
| 3 Oct 2025 | ₹95.5 | ₹101.15 | ₹79.7 | ₹99.15 | 2,02,725 | 1,30,425 |
| 6 Oct 2025 | ₹95.05 | ₹160 | ₹87 | ₹146.7 | 2,26,950 | 1,46,475 |
| 7 Oct 2025 | ₹154.6 | ₹196.5 | ₹145.3 | ₹152.25 | 2,51,250 | 1,55,250 |
| 8 Oct 2025 | ₹152.25 | ₹179.4 | ₹103 | ₹109.55 | 3,90,225 | 1,86,000 |
| 9 Oct 2025 | ₹118.95 | ₹176.3 | ₹112.65 | ₹166 | 3,56,550 | 1,74,225 |
| 10 Oct 2025 | ₹164.05 | ₹260.75 | ₹163.65 | ₹227.2 | 6,67,875 | 2,09,625 |
| 13 Oct 2025 | ₹203 | ₹203 | ₹148.75 | ₹183 | 6,70,125 | 2,48,925 |
| 14 Oct 2025 | ₹183 | ₹203.45 | ₹115.35 | ₹128 | 12,40,575 | 3,24,825 |
| 15 Oct 2025 | ₹134.1 | ₹243.5 | ₹134.1 | ₹221.05 | 23,16,825 | 4,29,675 |
| 16 Oct 2025 | ₹243.3 | ₹417.25 | ₹240 | ₹379.05 | 12,61,575 | 2,16,300 |
| 17 Oct 2025 | ₹342.75 | ₹549.7 | ₹331 | ₹454.8 | 2,89,275 | 1,87,950 |
| 20 Oct 2025 | ₹590 | ₹678.55 | ₹530 | ₹600.15 | 1,28,925 | 1,62,600 |
| 23 Oct 2025 | ₹780 | ₹831 | ₹602 | ₹609.1 | 1,66,350 | 1,25,850 |
| 24 Oct 2025 | ₹598.05 | ₹644.35 | ₹394.15 | ₹468.75 | 2,31,900 | 1,12,200 |
| 27 Oct 2025 | ₹541.1 | ₹713.4 | ₹541.05 | ₹684.6 | 1,04,025 | 92,325 |
| 28 Oct 2025 | ₹665.25 | ₹720.65 | ₹469.65 | ₹587.45 | 1,57,725 | 48,375 |