NIFTY 50 25,400 CE traded across 19 sessions from 29 Sept 2025 to 28 Oct 2025, with a life-high of ₹785 and a low of ₹58.7. Final close ₹536.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Sept 2025 | ₹93 | ₹118 | ₹79.2 | ₹80.7 | 15,33,900 | 11,08,200 |
| 30 Sept 2025 | ₹88 | ₹94.1 | ₹67.7 | ₹71.25 | 13,60,800 | 11,85,825 |
| 1 Oct 2025 | ₹71 | ₹95.4 | ₹58.7 | ₹91 | 24,89,025 | 17,69,175 |
| 3 Oct 2025 | ₹81.2 | ₹87.05 | ₹68 | ₹85.5 | 18,91,200 | 16,89,300 |
| 6 Oct 2025 | ₹82.75 | ₹139.2 | ₹73.5 | ₹127 | 30,85,650 | 12,01,425 |
| 7 Oct 2025 | ₹134.95 | ₹173.1 | ₹126.05 | ₹132.8 | 18,50,850 | 11,13,900 |
| 8 Oct 2025 | ₹125 | ₹156.5 | ₹87.75 | ₹94.5 | 27,21,375 | 12,27,525 |
| 9 Oct 2025 | ₹100.2 | ₹154.25 | ₹96.9 | ₹143 | 24,12,600 | 11,64,450 |
| 10 Oct 2025 | ₹145 | ₹230.85 | ₹139.55 | ₹201 | 42,20,625 | 14,09,400 |
| 13 Oct 2025 | ₹142.3 | ₹173 | ₹127.3 | ₹158.1 | 45,27,075 | 18,50,250 |
| 14 Oct 2025 | ₹164.2 | ₹178 | ₹98.4 | ₹109 | 61,72,650 | 20,88,375 |
| 15 Oct 2025 | ₹121 | ₹212.9 | ₹121 | ₹191.75 | 93,45,225 | 22,22,400 |
| 16 Oct 2025 | ₹210.3 | ₹378 | ₹207.1 | ₹329.8 | 98,60,250 | 25,13,325 |
| 17 Oct 2025 | ₹328.6 | ₹506 | ₹291.95 | ₹413.3 | 42,97,950 | 18,73,050 |
| 20 Oct 2025 | ₹504 | ₹594.95 | ₹477.75 | ₹552.3 | 13,73,250 | 17,38,350 |
| 23 Oct 2025 | ₹700 | ₹785 | ₹555 | ₹562 | 7,15,350 | 13,73,775 |
| 24 Oct 2025 | ₹588.95 | ₹594.75 | ₹347.9 | ₹424.4 | 14,74,200 | 12,56,175 |
| 27 Oct 2025 | ₹495.35 | ₹668.8 | ₹492.95 | ₹635 | 7,17,750 | 11,14,125 |
| 28 Oct 2025 | ₹603.95 | ₹672.65 | ₹419 | ₹536.8 | 10,05,075 | 8,02,275 |