NIFTY 50 25,850 CE traded across 19 sessions from 20 Oct 2025 to 18 Nov 2025, with a life-high of ₹582.8 and a low of ₹41.15. Final close ₹59.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Oct 2025 | ₹376 | ₹419.5 | ₹374.2 | ₹409.05 | 1,950 | 1,500 |
| 23 Oct 2025 | ₹500 | ₹582.8 | ₹425 | ₹450 | 3,600 | 2,100 |
| 24 Oct 2025 | ₹431 | ₹446.55 | ₹305.55 | ₹330 | 8,625 | 3,225 |
| 27 Oct 2025 | ₹384.95 | ₹494.75 | ₹382.25 | ₹476.15 | 12,750 | 2,400 |
| 28 Oct 2025 | ₹462.7 | ₹495 | ₹360 | ₹406.35 | 18,225 | 5,625 |
| 29 Oct 2025 | ₹449.85 | ₹519.25 | ₹428.65 | ₹501.35 | 20,400 | 2,700 |
| 30 Oct 2025 | ₹376.1 | ₹396.95 | ₹335 | ₹344.35 | 27,225 | 6,675 |
| 31 Oct 2025 | ₹301.8 | ₹385.75 | ₹257 | ₹258.55 | 1,03,500 | 23,475 |
| 3 Nov 2025 | ₹243.7 | ₹273.9 | ₹211.05 | ₹246.6 | 1,84,350 | 62,850 |
| 4 Nov 2025 | ₹246.6 | ₹246.6 | ₹136.85 | ₹138 | 1,89,825 | 88,800 |
| 6 Nov 2025 | ₹157.1 | ₹166 | ₹76.8 | ₹82.3 | 9,22,500 | 2,10,600 |
| 7 Nov 2025 | ₹58.9 | ₹82.4 | ₹41.15 | ₹68.1 | 21,40,125 | 2,94,375 |
| 10 Nov 2025 | ₹76.85 | ₹96.3 | ₹69.95 | ₹80.35 | 40,05,900 | 6,59,250 |
| 11 Nov 2025 | ₹84.4 | ₹121.7 | ₹48.5 | ₹121.5 | 1,26,09,975 | 8,63,925 |
| 12 Nov 2025 | ₹171 | ₹214.55 | ₹146.05 | ₹178 | 11,04,52,425 | 16,83,975 |
| 13 Nov 2025 | ₹183.5 | ₹256.9 | ₹127.25 | ₹170.25 | 8,28,54,450 | 15,26,925 |
| 14 Nov 2025 | ₹122 | ₹178.15 | ₹80.05 | ₹150.65 | 32,20,79,325 | 37,17,300 |
| 17 Nov 2025 | ₹151 | ₹204 | ₹127.35 | ₹183 | 7,59,23,625 | 15,14,775 |
| 18 Nov 2025 | ₹175 | ₹175 | ₹58.8 | ₹59.8 | 24,50,91,150 | 20,01,000 |