NIFTY 50 25,200 CE traded across 20 sessions from 6 Oct 2025 to 4 Nov 2025, with a life-high of ₹1,021 and a low of ₹190. Final close ₹397.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Oct 2025 | ₹204.15 | ₹285 | ₹190 | ₹276.7 | 23,025 | 7,800 |
| 7 Oct 2025 | ₹288 | ₹340.8 | ₹285 | ₹291 | 12,375 | 9,000 |
| 8 Oct 2025 | ₹277.45 | ₹319.85 | ₹221 | ₹226.35 | 56,025 | 23,700 |
| 9 Oct 2025 | ₹254.8 | ₹326.35 | ₹236.8 | ₹308 | 1,08,450 | 18,375 |
| 10 Oct 2025 | ₹310 | ₹427.9 | ₹310 | ₹389.9 | 42,975 | 19,500 |
| 13 Oct 2025 | ₹343.65 | ₹354.95 | ₹295 | ₹338.3 | 96,150 | 32,625 |
| 14 Oct 2025 | ₹355 | ₹367.1 | ₹247.1 | ₹266.05 | 1,13,325 | 50,250 |
| 15 Oct 2025 | ₹277.35 | ₹420 | ₹277.35 | ₹397 | 2,04,675 | 41,925 |
| 16 Oct 2025 | ₹429.95 | ₹609.6 | ₹429.95 | ₹558.8 | 97,575 | 50,475 |
| 17 Oct 2025 | ₹530 | ₹743 | ₹521.25 | ₹652 | 1,05,900 | 78,975 |
| 20 Oct 2025 | ₹798.95 | ₹856.45 | ₹735 | ₹792.5 | 28,725 | 79,125 |
| 23 Oct 2025 | ₹853.05 | ₹1,021 | ₹812 | ₹824.25 | 36,600 | 79,950 |
| 24 Oct 2025 | ₹810.95 | ₹831 | ₹621 | ₹681.9 | 58,350 | 98,325 |
| 27 Oct 2025 | ₹787.3 | ₹916.55 | ₹786.9 | ₹897.1 | 78,375 | 1,53,825 |
| 28 Oct 2025 | ₹894.05 | ₹934.95 | ₹720 | ₹809.05 | 85,050 | 1,74,900 |
| 29 Oct 2025 | ₹860.5 | ₹976.35 | ₹837.15 | ₹949.9 | 60,300 | 1,68,750 |
| 30 Oct 2025 | ₹830.6 | ₹839.15 | ₹712 | ₹742.2 | 81,375 | 1,17,300 |
| 31 Oct 2025 | ₹676.25 | ₹804 | ₹597.2 | ₹618.6 | 1,10,775 | 1,05,225 |
| 3 Nov 2025 | ₹571.6 | ₹622.7 | ₹492.35 | ₹590.1 | 3,29,175 | 57,975 |
| 4 Nov 2025 | ₹552 | ₹590.35 | ₹392 | ₹397.2 | 4,81,050 | 95,250 |