NIFTY 50 23,900 CE traded across 18 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹2,278.85 and a low of ₹1,551.25. Final close ₹2,091.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹2,247.35 | ₹2,250 | ₹2,194 | ₹2,194 | 1,050 | 3,225 |
| 28 Oct 2025 | ₹2,233.05 | ₹2,233.05 | ₹2,129.05 | ₹2,182.9 | 1,125 | 4,350 |
| 29 Oct 2025 | ₹2,245.4 | ₹2,255.95 | ₹2,234.4 | ₹2,235.35 | 825 | 5,100 |
| 30 Oct 2025 | ₹2,159.75 | ₹2,159.75 | ₹2,155.2 | ₹2,155.55 | 450 | 5,175 |
| 3 Nov 2025 | ₹2,010.5 | ₹2,010.5 | ₹2,010.5 | ₹2,010.5 | 75 | 5,175 |
| 6 Nov 2025 | ₹1,777.7 | ₹1,810 | ₹1,714 | ₹1,714 | 675 | 5,175 |
| 7 Nov 2025 | ₹1,623 | ₹1,623.05 | ₹1,551.25 | ₹1,551.25 | 225 | 5,175 |
| 11 Nov 2025 | ₹1,891.95 | ₹1,891.95 | ₹1,891.95 | ₹1,891.95 | 75 | 5,175 |
| 12 Nov 2025 | ₹2,093.4 | ₹2,093.4 | ₹2,093.4 | ₹2,093.4 | 75 | 5,175 |
| 13 Nov 2025 | ₹2,005.55 | ₹2,046.95 | ₹2,005.55 | ₹2,045.95 | 375 | 5,250 |
| 14 Nov 2025 | ₹1,977.3 | ₹1,977.3 | ₹1,935.15 | ₹1,953.5 | 300 | 5,250 |
| 17 Nov 2025 | ₹2,167 | ₹2,167 | ₹2,148.85 | ₹2,148.85 | 150 | 5,325 |
| 18 Nov 2025 | ₹2,069 | ₹2,069 | ₹2,035.9 | ₹2,035.9 | 150 | 5,325 |
| 19 Nov 2025 | ₹2,033.9 | ₹2,187.7 | ₹2,033.9 | ₹2,178.2 | 1,875 | 3,825 |
| 20 Nov 2025 | ₹2,239.75 | ₹2,260 | ₹2,229.4 | ₹2,260 | 300 | 3,825 |
| 21 Nov 2025 | ₹2,213.6 | ₹2,213.6 | ₹2,186.5 | ₹2,198.65 | 525 | 3,600 |
| 24 Nov 2025 | ₹2,230 | ₹2,278.85 | ₹2,096.1 | ₹2,096.1 | 3,750 | 3,225 |
| 25 Nov 2025 | ₹2,050 | ₹2,127.45 | ₹2,050 | ₹2,091.9 | 1,800 | 1,650 |