NIFTY 50 25,800 CE traded across 19 sessions from 20 Oct 2025 to 18 Nov 2025, with a life-high of ₹617.4 and a low of ₹49.55. Final close ₹109.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Oct 2025 | ₹467.3 | ₹467.3 | ₹401.6 | ₹447.35 | 12,300 | 4,725 |
| 23 Oct 2025 | ₹487.5 | ₹617.4 | ₹459.15 | ₹481.6 | 13,650 | 7,050 |
| 24 Oct 2025 | ₹450 | ₹480.5 | ₹331.3 | ₹361.95 | 27,000 | 11,625 |
| 27 Oct 2025 | ₹397.35 | ₹534.35 | ₹397.35 | ₹509 | 28,425 | 7,425 |
| 28 Oct 2025 | ₹507.4 | ₹542.5 | ₹391 | ₹441.75 | 29,850 | 9,975 |
| 29 Oct 2025 | ₹492.35 | ₹555.65 | ₹455.9 | ₹543.05 | 24,000 | 8,625 |
| 30 Oct 2025 | ₹494.35 | ₹494.35 | ₹367.3 | ₹376.15 | 43,800 | 16,575 |
| 31 Oct 2025 | ₹352.9 | ₹422.5 | ₹282.25 | ₹288.75 | 2,89,575 | 76,875 |
| 3 Nov 2025 | ₹263.55 | ₹300.05 | ₹233.55 | ₹270.6 | 6,86,325 | 2,16,000 |
| 4 Nov 2025 | ₹258.05 | ₹276.95 | ₹155 | ₹155 | 12,15,525 | 5,23,650 |
| 6 Nov 2025 | ₹164.8 | ₹191.05 | ₹91.3 | ₹98.55 | 33,75,975 | 9,61,350 |
| 7 Nov 2025 | ₹70 | ₹98.85 | ₹49.55 | ₹82 | 94,07,775 | 16,42,350 |
| 10 Nov 2025 | ₹80.2 | ₹116.7 | ₹80.2 | ₹97.15 | 1,38,96,150 | 24,52,275 |
| 11 Nov 2025 | ₹97 | ₹145.45 | ₹59.45 | ₹144.6 | 4,05,77,625 | 34,36,800 |
| 12 Nov 2025 | ₹173.5 | ₹248.6 | ₹173.5 | ₹211 | 11,61,56,775 | 31,07,625 |
| 13 Nov 2025 | ₹207 | ₹297.25 | ₹155.25 | ₹201.75 | 7,38,84,225 | 23,74,500 |
| 14 Nov 2025 | ₹163 | ₹210.55 | ₹101.7 | ₹184.8 | 42,48,84,900 | 69,12,525 |
| 17 Nov 2025 | ₹170 | ₹248.8 | ₹164.25 | ₹228 | 7,23,04,500 | 23,24,100 |
| 18 Nov 2025 | ₹197.95 | ₹208.8 | ₹100.5 | ₹109.7 | 14,28,25,125 | 14,59,275 |