NIFTY 50 25,100 CE traded across 19 sessions from 13 Oct 2025 to 11 Nov 2025, with a life-high of ₹1,117.1 and a low of ₹273.25. Final close ₹593.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 13 Oct 2025 | ₹441 | ₹441.9 | ₹426.05 | ₹426.05 | 3,450 | 3,825 |
| 14 Oct 2025 | ₹485.55 | ₹495.05 | ₹363.85 | ₹377.7 | 3,300 | 4,350 |
| 15 Oct 2025 | ₹455 | ₹548 | ₹444.95 | ₹523 | 4,125 | 3,750 |
| 16 Oct 2025 | ₹575 | ₹719.4 | ₹575 | ₹706.75 | 2,025 | 3,750 |
| 17 Oct 2025 | ₹738.35 | ₹865.95 | ₹693.15 | ₹742.6 | 4,200 | 3,225 |
| 20 Oct 2025 | ₹901 | ₹930 | ₹901 | ₹917.8 | 1,050 | 2,925 |
| 23 Oct 2025 | ₹1,050.5 | ₹1,050.55 | ₹1,050.5 | ₹1,050.55 | 150 | 2,850 |
| 24 Oct 2025 | ₹982 | ₹987 | ₹775.9 | ₹797 | 3,750 | 3,450 |
| 27 Oct 2025 | ₹935 | ₹1,035 | ₹935 | ₹1,030 | 750 | 3,900 |
| 28 Oct 2025 | ₹1,010 | ₹1,010 | ₹896.55 | ₹917 | 450 | 4,200 |
| 29 Oct 2025 | ₹1,014.05 | ₹1,117.1 | ₹993 | ₹1,095.15 | 14,625 | 5,850 |
| 30 Oct 2025 | ₹974.05 | ₹986.5 | ₹872.45 | ₹892.25 | 12,900 | 11,100 |
| 31 Oct 2025 | ₹945 | ₹949.75 | ₹750 | ₹763.45 | 12,150 | 16,875 |
| 3 Nov 2025 | ₹688.95 | ₹764.75 | ₹657.05 | ₹740.1 | 72,825 | 63,000 |
| 4 Nov 2025 | ₹722.95 | ₹728.25 | ₹538.65 | ₹541.55 | 53,625 | 73,425 |
| 6 Nov 2025 | ₹586.3 | ₹634 | ₹438.7 | ₹466 | 4,00,875 | 71,175 |
| 7 Nov 2025 | ₹351.95 | ₹480.35 | ₹273.25 | ₹434.95 | 34,05,600 | 85,275 |
| 10 Nov 2025 | ₹434.95 | ₹566.9 | ₹434.95 | ₹516.6 | 3,57,375 | 59,625 |
| 11 Nov 2025 | ₹531.15 | ₹601.3 | ₹351.65 | ₹593.75 | 5,45,925 | 50,925 |