NIFTY 50 25,050 CE traded across 19 sessions from 6 Oct 2025 to 4 Nov 2025, with a life-high of ₹1,094.75 and a low of ₹264.8. Final close ₹547.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Oct 2025 | ₹276 | ₹359.55 | ₹264.8 | ₹359.55 | 2,625 | 1,500 |
| 7 Oct 2025 | ₹372 | ₹426.2 | ₹372 | ₹379.05 | 1,875 | 1,275 |
| 8 Oct 2025 | ₹393 | ₹413.4 | ₹300 | ₹311.65 | 3,750 | 2,250 |
| 9 Oct 2025 | ₹328 | ₹410 | ₹321.3 | ₹397.2 | 4,650 | 2,025 |
| 10 Oct 2025 | ₹414.95 | ₹525 | ₹414.95 | ₹525 | 1,650 | 1,575 |
| 13 Oct 2025 | ₹439.75 | ₹450 | ₹401 | ₹440.9 | 3,300 | 2,325 |
| 14 Oct 2025 | ₹463.8 | ₹463.8 | ₹333 | ₹359.5 | 8,925 | 3,825 |
| 15 Oct 2025 | ₹441.75 | ₹528.3 | ₹426.35 | ₹504 | 5,400 | 1,650 |
| 16 Oct 2025 | ₹555 | ₹738 | ₹555 | ₹698.65 | 1,575 | 2,100 |
| 17 Oct 2025 | ₹733.65 | ₹841 | ₹725.2 | ₹755.8 | 1,875 | 2,250 |
| 20 Oct 2025 | ₹889.1 | ₹889.1 | ₹889.1 | ₹889.1 | 75 | 2,325 |
| 24 Oct 2025 | ₹979 | ₹979 | ₹911.05 | ₹911.05 | 225 | 2,400 |
| 27 Oct 2025 | ₹1,019.85 | ₹1,021.8 | ₹1,019.75 | ₹1,020.6 | 1,125 | 2,325 |
| 28 Oct 2025 | ₹915 | ₹994.05 | ₹878 | ₹953.55 | 2,700 | 3,450 |
| 29 Oct 2025 | ₹1,041.05 | ₹1,094.75 | ₹1,041.05 | ₹1,065.05 | 2,625 | 3,750 |
| 30 Oct 2025 | ₹953.45 | ₹953.45 | ₹876 | ₹896.7 | 1,200 | 3,600 |
| 31 Oct 2025 | ₹895.1 | ₹932.35 | ₹750.55 | ₹770.1 | 6,975 | 4,800 |
| 3 Nov 2025 | ₹657.25 | ₹772.95 | ₹657.2 | ₹728 | 6,525 | 4,275 |
| 4 Nov 2025 | ₹709.8 | ₹734.3 | ₹546.9 | ₹547.05 | 19,275 | 5,175 |