NIFTY 50 22,800 CE traded across 18 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹3,453.3 and a low of ₹2,645. Final close ₹3,094.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹3,255 | ₹3,374 | ₹3,255 | ₹3,361.2 | 13,125 | 16,725 |
| 28 Oct 2025 | ₹3,385 | ₹3,385 | ₹3,209.2 | ₹3,209.2 | 4,725 | 21,975 |
| 29 Oct 2025 | ₹3,300 | ₹3,420 | ₹3,300 | ₹3,404.7 | 450 | 21,900 |
| 30 Oct 2025 | ₹3,229.85 | ₹3,229.85 | ₹3,229.85 | ₹3,229.85 | 75 | 21,975 |
| 3 Nov 2025 | ₹3,077.95 | ₹3,077.95 | ₹3,077.95 | ₹3,077.95 | 75 | 21,975 |
| 4 Nov 2025 | ₹2,920 | ₹2,920 | ₹2,915 | ₹2,915 | 150 | 21,900 |
| 7 Nov 2025 | ₹2,700 | ₹2,787.4 | ₹2,645 | ₹2,787.4 | 675 | 21,300 |
| 10 Nov 2025 | ₹2,915 | ₹2,918.9 | ₹2,910 | ₹2,910 | 450 | 21,150 |
| 11 Nov 2025 | ₹2,992.25 | ₹2,992.25 | ₹2,992.25 | ₹2,992.25 | 75 | 21,000 |
| 12 Nov 2025 | ₹3,187.1 | ₹3,187.1 | ₹3,187.1 | ₹3,187.1 | 75 | 21,000 |
| 13 Nov 2025 | ₹3,142.65 | ₹3,142.65 | ₹3,142.65 | ₹3,142.65 | 75 | 21,000 |
| 14 Nov 2025 | ₹3,153.75 | ₹3,166.1 | ₹3,153.75 | ₹3,166.1 | 150 | 21,000 |
| 17 Nov 2025 | ₹3,185 | ₹3,255.15 | ₹3,185 | ₹3,255.15 | 525 | 20,550 |
| 19 Nov 2025 | ₹3,275 | ₹3,280 | ₹3,267.8 | ₹3,267.8 | 1,950 | 18,675 |
| 20 Nov 2025 | ₹3,293.4 | ₹3,453.3 | ₹3,293.4 | ₹3,432.55 | 2,100 | 16,800 |
| 21 Nov 2025 | ₹3,293.4 | ₹3,361 | ₹3,283.4 | ₹3,283.4 | 5,475 | 12,225 |
| 24 Nov 2025 | ₹3,364.65 | ₹3,406.2 | ₹3,230 | ₹3,230 | 6,675 | 7,650 |
| 25 Nov 2025 | ₹3,175 | ₹3,209.4 | ₹3,094.9 | ₹3,094.9 | 2,175 | 5,775 |