NIFTY 50 23,000 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹3,266 and a low of ₹2,429.85. Final close ₹2,889.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹3,026.75 | ₹3,183.15 | ₹3,026.75 | ₹3,167.35 | 1,57,425 | 4,80,525 |
| 28 Oct 2025 | ₹3,160 | ₹3,200 | ₹2,988.6 | ₹3,075.5 | 1,31,250 | 5,92,125 |
| 29 Oct 2025 | ₹3,149.95 | ₹3,266 | ₹3,115 | ₹3,243.8 | 30,600 | 6,09,825 |
| 30 Oct 2025 | ₹3,189.35 | ₹3,189.35 | ₹3,000 | ₹3,030 | 34,425 | 6,18,750 |
| 31 Oct 2025 | ₹3,000 | ₹3,106.1 | ₹2,886.15 | ₹2,894.6 | 71,175 | 6,34,575 |
| 3 Nov 2025 | ₹2,843.65 | ₹2,937.7 | ₹2,787.8 | ₹2,890.35 | 1,44,150 | 6,25,200 |
| 4 Nov 2025 | ₹2,875 | ₹2,875 | ₹2,695.45 | ₹2,696.9 | 22,200 | 6,13,875 |
| 6 Nov 2025 | ₹2,778.15 | ₹2,784 | ₹2,604.2 | ₹2,625.7 | 30,525 | 6,16,800 |
| 7 Nov 2025 | ₹2,488.65 | ₹2,642.45 | ₹2,429.85 | ₹2,593.35 | 20,925 | 6,09,750 |
| 10 Nov 2025 | ₹2,639.8 | ₹2,743.85 | ₹2,625.3 | ₹2,689.35 | 49,275 | 6,06,150 |
| 11 Nov 2025 | ₹2,734.55 | ₹2,831.6 | ₹2,558.4 | ₹2,829 | 1,01,250 | 5,71,500 |
| 12 Nov 2025 | ₹2,920 | ₹3,014.5 | ₹2,912 | ₹2,979 | 21,975 | 5,67,000 |
| 13 Nov 2025 | ₹2,927.3 | ₹3,090.8 | ₹2,902.75 | ₹2,950 | 9,000 | 5,61,300 |
| 14 Nov 2025 | ₹2,899.8 | ₹2,976.45 | ₹2,820 | ₹2,972.35 | 23,475 | 5,47,875 |
| 17 Nov 2025 | ₹3,040 | ₹3,074.05 | ₹2,986.85 | ₹3,055 | 27,675 | 5,26,350 |
| 18 Nov 2025 | ₹3,002.5 | ₹3,036 | ₹2,915 | ₹2,929 | 49,425 | 4,89,450 |
| 19 Nov 2025 | ₹2,915 | ₹3,085.6 | ₹2,905 | ₹3,072.9 | 73,650 | 4,21,650 |
| 20 Nov 2025 | ₹3,140 | ₹3,260 | ₹3,078.4 | ₹3,237.6 | 57,825 | 3,67,725 |
| 21 Nov 2025 | ₹3,164.05 | ₹3,197 | ₹3,072.35 | ₹3,076.8 | 92,400 | 2,77,425 |
| 24 Nov 2025 | ₹3,130.35 | ₹3,168 | ₹2,962.75 | ₹2,966.4 | 1,91,250 | 1,53,375 |
| 25 Nov 2025 | ₹2,970 | ₹3,036.8 | ₹2,874.95 | ₹2,889 | 73,875 | 1,03,950 |