NIFTY 50 25,550 CE traded across 18 sessions from 20 Oct 2025 to 18 Nov 2025, with a life-high of ₹738 and a low of ₹117. Final close ₹360.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Oct 2025 | ₹650 | ₹652.6 | ₹575.6 | ₹602.3 | 1,725 | 300 |
| 24 Oct 2025 | ₹554.2 | ₹602.9 | ₹491.65 | ₹521.05 | 2,325 | 2,325 |
| 27 Oct 2025 | ₹697.25 | ₹697.25 | ₹682.05 | ₹682.05 | 150 | 2,475 |
| 28 Oct 2025 | ₹624.55 | ₹624.7 | ₹624.35 | ₹624.6 | 600 | 2,475 |
| 29 Oct 2025 | ₹659.15 | ₹738 | ₹659.15 | ₹698.1 | 1,350 | 675 |
| 30 Oct 2025 | ₹585 | ₹585 | ₹547.75 | ₹553.8 | 750 | 750 |
| 31 Oct 2025 | ₹521.55 | ₹547.7 | ₹449.45 | ₹452 | 1,650 | 1,200 |
| 3 Nov 2025 | ₹438.25 | ₹464.4 | ₹410 | ₹435.25 | 6,300 | 3,075 |
| 4 Nov 2025 | ₹404 | ₹404 | ₹282.15 | ₹285.55 | 31,275 | 17,700 |
| 6 Nov 2025 | ₹316.65 | ₹338.15 | ₹193.5 | ₹208.9 | 9,10,425 | 1,29,600 |
| 7 Nov 2025 | ₹152.65 | ₹214 | ₹117 | ₹185 | 21,45,675 | 3,15,525 |
| 10 Nov 2025 | ₹180 | ₹255.1 | ₹180 | ₹223.1 | 33,66,300 | 3,14,850 |
| 11 Nov 2025 | ₹253 | ₹305.95 | ₹148.45 | ₹303.9 | 1,19,21,775 | 5,56,650 |
| 12 Nov 2025 | ₹397.9 | ₹455.45 | ₹354 | ₹411.95 | 16,95,525 | 2,43,675 |
| 13 Nov 2025 | ₹411.95 | ₹520 | ₹339.6 | ₹395 | 6,02,850 | 2,07,600 |
| 14 Nov 2025 | ₹327.75 | ₹407.65 | ₹262.45 | ₹399.9 | 28,90,050 | 1,81,800 |
| 17 Nov 2025 | ₹424.5 | ₹491.6 | ₹390 | ₹472.15 | 3,13,950 | 1,34,775 |
| 18 Nov 2025 | ₹404.35 | ₹455.75 | ₹331.1 | ₹360 | 4,17,300 | 1,10,850 |