NIFTY 50 26,300 CE traded across 19 sessions from 20 Oct 2025 to 18 Nov 2025, with a life-high of ₹290.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Oct 2025 | ₹193.15 | ₹198.05 | ₹164.05 | ₹181.25 | 4,350 | 2,550 |
| 23 Oct 2025 | ₹257.6 | ₹290.55 | ₹183.8 | ₹183.8 | 21,600 | 8,100 |
| 24 Oct 2025 | ₹195.05 | ₹200 | ₹123.8 | ₹135.5 | 23,625 | 12,075 |
| 27 Oct 2025 | ₹186.25 | ₹235 | ₹161.05 | ₹217.15 | 40,350 | 11,025 |
| 28 Oct 2025 | ₹219.95 | ₹240 | ₹151.5 | ₹175.6 | 36,825 | 18,450 |
| 29 Oct 2025 | ₹193.7 | ₹238.35 | ₹173.25 | ₹230 | 99,675 | 25,650 |
| 30 Oct 2025 | ₹182.35 | ₹182.35 | ₹129.3 | ₹131.4 | 1,87,425 | 66,075 |
| 31 Oct 2025 | ₹115.05 | ₹153.1 | ₹90 | ₹93.7 | 3,43,425 | 1,03,125 |
| 3 Nov 2025 | ₹85 | ₹95 | ₹70.15 | ₹80.65 | 3,56,550 | 1,27,500 |
| 4 Nov 2025 | ₹74.7 | ₹81.8 | ₹32.75 | ₹32.75 | 11,86,725 | 5,04,975 |
| 6 Nov 2025 | ₹34.45 | ₹40.2 | ₹14.05 | ₹14.85 | 40,13,100 | 13,76,850 |
| 7 Nov 2025 | ₹10.25 | ₹14.9 | ₹9.2 | ₹11.15 | 40,02,375 | 13,62,900 |
| 10 Nov 2025 | ₹11.85 | ₹13.05 | ₹9.45 | ₹10.2 | 64,53,375 | 20,62,050 |
| 11 Nov 2025 | ₹11 | ₹16 | ₹7.05 | ₹15.95 | 1,30,67,025 | 29,48,850 |
| 12 Nov 2025 | ₹15 | ₹28.65 | ₹15 | ₹21.55 | 6,28,21,800 | 43,87,650 |
| 13 Nov 2025 | ₹20.8 | ₹36.15 | ₹12.5 | ₹22.3 | 8,30,61,900 | 53,52,225 |
| 14 Nov 2025 | ₹19.7 | ₹24.3 | ₹6.7 | ₹12.7 | 15,42,78,300 | 87,78,600 |
| 17 Nov 2025 | ₹11.8 | ₹11.85 | ₹3.65 | ₹4.7 | 15,42,73,200 | 95,40,150 |
| 18 Nov 2025 | ₹1.95 | ₹2.3 | ₹0.05 | ₹0.05 | 15,45,40,875 | 71,34,150 |