NIFTY 50 25,450 CE traded across 19 sessions from 29 Sept 2025 to 28 Oct 2025, with a life-high of ₹732 and a low of ₹52.3. Final close ₹487.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Sept 2025 | ₹93.75 | ₹103.95 | ₹71.55 | ₹75.1 | 1,28,550 | 80,025 |
| 30 Sept 2025 | ₹77.95 | ₹82.2 | ₹60 | ₹61.85 | 1,98,975 | 1,25,925 |
| 1 Oct 2025 | ₹61.45 | ₹84.15 | ₹52.3 | ₹78 | 3,66,075 | 2,00,100 |
| 3 Oct 2025 | ₹71.2 | ₹75 | ₹59 | ₹71.7 | 3,59,025 | 1,95,225 |
| 6 Oct 2025 | ₹69.55 | ₹119.4 | ₹63.5 | ₹110 | 6,65,400 | 1,98,075 |
| 7 Oct 2025 | ₹115.3 | ₹150.65 | ₹108.35 | ₹113.55 | 2,78,775 | 2,09,400 |
| 8 Oct 2025 | ₹110 | ₹135.3 | ₹74.7 | ₹81.9 | 4,99,650 | 1,99,950 |
| 9 Oct 2025 | ₹86.25 | ₹132.8 | ₹82.25 | ₹122 | 3,19,500 | 2,27,325 |
| 10 Oct 2025 | ₹121.4 | ₹201.55 | ₹121.4 | ₹170.5 | 7,13,775 | 2,70,675 |
| 13 Oct 2025 | ₹134.05 | ₹147.6 | ₹109.5 | ₹135.1 | 7,91,025 | 2,92,425 |
| 14 Oct 2025 | ₹142.45 | ₹151.25 | ₹84 | ₹91 | 11,99,775 | 4,96,050 |
| 15 Oct 2025 | ₹111.7 | ₹183.75 | ₹111.7 | ₹163.9 | 16,33,050 | 5,88,825 |
| 16 Oct 2025 | ₹189.95 | ₹337.55 | ₹186.85 | ₹292.05 | 28,00,575 | 4,39,125 |
| 17 Oct 2025 | ₹266.45 | ₹465 | ₹256.25 | ₹377.1 | 8,33,325 | 3,82,425 |
| 20 Oct 2025 | ₹498.3 | ₹550 | ₹436.3 | ₹503.95 | 4,67,250 | 2,22,975 |
| 23 Oct 2025 | ₹615.05 | ₹732 | ₹511.25 | ₹515 | 1,16,175 | 1,68,900 |
| 24 Oct 2025 | ₹529.2 | ₹547.6 | ₹305.65 | ₹374.4 | 4,64,775 | 1,58,625 |
| 27 Oct 2025 | ₹461.25 | ₹618.55 | ₹460.05 | ₹587.35 | 1,83,150 | 1,23,600 |
| 28 Oct 2025 | ₹569.65 | ₹620 | ₹369.1 | ₹487.05 | 3,62,400 | 85,650 |