NIFTY 50 25,400 CE traded across 19 sessions from 20 Oct 2025 to 18 Nov 2025, with a life-high of ₹929.1 and a low of ₹182. Final close ₹509.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Oct 2025 | ₹705.85 | ₹745.35 | ₹680.9 | ₹708.6 | 900 | 1,950 |
| 23 Oct 2025 | ₹923.25 | ₹929.1 | ₹893.2 | ₹929.1 | 375 | 1,575 |
| 24 Oct 2025 | ₹600 | ₹600 | ₹592.35 | ₹592.35 | 150 | 1,500 |
| 27 Oct 2025 | ₹750 | ₹840.3 | ₹750 | ₹787 | 3,525 | 1,425 |
| 28 Oct 2025 | ₹833.8 | ₹854.3 | ₹672 | ₹744.3 | 9,525 | 2,175 |
| 29 Oct 2025 | ₹787 | ₹886.7 | ₹764 | ₹877.55 | 3,750 | 1,950 |
| 30 Oct 2025 | ₹770 | ₹770.05 | ₹681.35 | ₹682.25 | 3,300 | 3,300 |
| 31 Oct 2025 | ₹701 | ₹736 | ₹556.15 | ₹564 | 4,650 | 5,400 |
| 3 Nov 2025 | ₹500 | ₹573.95 | ₹482.35 | ₹547.7 | 31,575 | 28,725 |
| 4 Nov 2025 | ₹526.05 | ₹526.05 | ₹374.9 | ₹374.9 | 42,150 | 37,575 |
| 6 Nov 2025 | ₹384.4 | ₹447 | ₹285.6 | ₹297.05 | 4,42,275 | 1,04,700 |
| 7 Nov 2025 | ₹258.35 | ₹310.5 | ₹182 | ₹271.95 | 50,24,250 | 3,77,325 |
| 10 Nov 2025 | ₹297.95 | ₹365 | ₹286.25 | ₹329.95 | 14,69,850 | 4,45,500 |
| 11 Nov 2025 | ₹347 | ₹427.4 | ₹231.1 | ₹420.1 | 61,80,525 | 5,12,400 |
| 12 Nov 2025 | ₹483 | ₹593 | ₹483 | ₹546.3 | 8,76,375 | 3,64,125 |
| 13 Nov 2025 | ₹511.05 | ₹663 | ₹471.4 | ₹529.9 | 7,62,225 | 3,78,450 |
| 14 Nov 2025 | ₹462.65 | ₹550 | ₹392 | ₹542.6 | 21,89,775 | 2,67,825 |
| 17 Nov 2025 | ₹565 | ₹631.5 | ₹539.6 | ₹620.5 | 4,66,875 | 1,52,175 |
| 18 Nov 2025 | ₹565 | ₹604 | ₹482.9 | ₹509.45 | 9,58,875 | 1,03,650 |