NIFTY 50 25,300 CE traded across 20 sessions from 6 Oct 2025 to 4 Nov 2025, with a life-high of ₹930.65 and a low of ₹176. Final close ₹297.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Oct 2025 | ₹227.95 | ₹235.55 | ₹217 | ₹226 | 675 | 525 |
| 7 Oct 2025 | ₹235 | ₹280 | ₹230.85 | ₹232.1 | 8,550 | 2,400 |
| 8 Oct 2025 | ₹221.2 | ₹263.75 | ₹176 | ₹181.8 | 18,600 | 8,925 |
| 9 Oct 2025 | ₹195.85 | ₹262 | ₹187.5 | ₹251.15 | 41,025 | 16,200 |
| 10 Oct 2025 | ₹250.4 | ₹357.7 | ₹250.4 | ₹321.55 | 66,675 | 23,100 |
| 13 Oct 2025 | ₹294.05 | ₹294.05 | ₹239.1 | ₹276.1 | 1,22,325 | 45,300 |
| 14 Oct 2025 | ₹293.05 | ₹299.95 | ₹199.4 | ₹213.85 | 1,60,875 | 66,450 |
| 15 Oct 2025 | ₹235.75 | ₹347.8 | ₹235.75 | ₹326.75 | 3,86,025 | 67,500 |
| 16 Oct 2025 | ₹365.95 | ₹523.95 | ₹363.2 | ₹475.3 | 1,68,075 | 60,525 |
| 17 Oct 2025 | ₹452.25 | ₹659.95 | ₹441.65 | ₹569.5 | 1,05,450 | 80,325 |
| 20 Oct 2025 | ₹709.5 | ₹744 | ₹634.25 | ₹706.85 | 28,050 | 80,175 |
| 23 Oct 2025 | ₹837.9 | ₹930.65 | ₹725.5 | ₹732.1 | 40,350 | 74,475 |
| 24 Oct 2025 | ₹705 | ₹755.95 | ₹533.9 | ₹597.85 | 82,050 | 98,700 |
| 27 Oct 2025 | ₹671 | ₹823.8 | ₹668.2 | ₹800.6 | 86,475 | 1,34,850 |
| 28 Oct 2025 | ₹799.05 | ₹837 | ₹622.5 | ₹710 | 1,17,375 | 1,41,225 |
| 29 Oct 2025 | ₹710 | ₹876.7 | ₹710 | ₹853.15 | 77,175 | 1,41,150 |
| 30 Oct 2025 | ₹775.6 | ₹775.6 | ₹612.85 | ₹645.8 | 93,075 | 1,37,475 |
| 31 Oct 2025 | ₹600 | ₹709.15 | ₹497.8 | ₹518.6 | 4,02,825 | 1,37,475 |
| 3 Nov 2025 | ₹459.25 | ₹524 | ₹394 | ₹494.75 | 5,74,500 | 88,500 |
| 4 Nov 2025 | ₹449.6 | ₹489.75 | ₹291.7 | ₹297.2 | 10,53,000 | 95,925 |