NIFTY 50 25,900 CE traded across 19 sessions from 20 Oct 2025 to 18 Nov 2025, with a life-high of ₹545 and a low of ₹9.15. Final close ₹9.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Oct 2025 | ₹364.25 | ₹394.5 | ₹350 | ₹381.15 | 8,100 | 3,450 |
| 23 Oct 2025 | ₹510 | ₹545 | ₹391 | ₹399 | 12,300 | 6,375 |
| 24 Oct 2025 | ₹382 | ₹413.35 | ₹276.45 | ₹302.6 | 33,150 | 9,675 |
| 27 Oct 2025 | ₹352.6 | ₹464.45 | ₹344.6 | ₹441.45 | 34,725 | 11,700 |
| 28 Oct 2025 | ₹446.65 | ₹475 | ₹328.95 | ₹375 | 86,100 | 29,700 |
| 29 Oct 2025 | ₹417.65 | ₹483.3 | ₹388.1 | ₹464.05 | 70,950 | 16,800 |
| 30 Oct 2025 | ₹419.6 | ₹419.6 | ₹305 | ₹313.95 | 1,78,500 | 51,150 |
| 31 Oct 2025 | ₹289 | ₹355 | ₹230.65 | ₹233.15 | 3,66,225 | 1,07,775 |
| 3 Nov 2025 | ₹210 | ₹246.2 | ₹188.05 | ₹219.05 | 4,49,775 | 2,08,500 |
| 4 Nov 2025 | ₹208.85 | ₹223.55 | ₹118 | ₹120.35 | 7,04,100 | 3,07,350 |
| 6 Nov 2025 | ₹124.9 | ₹145.2 | ₹64.25 | ₹68.4 | 24,06,600 | 6,20,175 |
| 7 Nov 2025 | ₹39.3 | ₹69 | ₹34.3 | ₹55.95 | 44,95,500 | 6,86,925 |
| 10 Nov 2025 | ₹55.8 | ₹79.45 | ₹46.8 | ₹64.4 | 1,10,97,750 | 15,93,225 |
| 11 Nov 2025 | ₹69.45 | ₹100 | ₹38.5 | ₹99.9 | 2,19,20,325 | 22,10,625 |
| 12 Nov 2025 | ₹140.95 | ₹179.75 | ₹120.65 | ₹148.25 | 18,25,10,850 | 44,89,350 |
| 13 Nov 2025 | ₹153 | ₹218.9 | ₹102.9 | ₹142.3 | 19,88,03,850 | 60,68,475 |
| 14 Nov 2025 | ₹101 | ₹148.8 | ₹62.3 | ₹120.3 | 47,68,15,875 | 90,90,375 |
| 17 Nov 2025 | ₹121.1 | ₹161.3 | ₹96 | ₹143 | 31,74,96,975 | 37,01,625 |
| 18 Nov 2025 | ₹139.8 | ₹139.8 | ₹9.15 | ₹9.95 | 1,23,87,95,175 | 1,07,00,700 |