NIFTY 50 24,200 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹2,050 and a low of ₹1,264.9. Final close ₹1,720.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹1,891 | ₹2,002.4 | ₹1,618.15 | ₹1,960 | 1,800 | 12,075 |
| 28 Oct 2025 | ₹1,970 | ₹1,973.9 | ₹1,830 | ₹1,906.7 | 3,375 | 14,100 |
| 29 Oct 2025 | ₹1,960 | ₹1,960 | ₹1,942.5 | ₹1,955.85 | 675 | 14,175 |
| 30 Oct 2025 | ₹1,860.6 | ₹1,889.7 | ₹1,832 | ₹1,834 | 825 | 14,025 |
| 31 Oct 2025 | ₹1,781 | ₹1,781 | ₹1,720.4 | ₹1,735.6 | 675 | 13,500 |
| 3 Nov 2025 | ₹1,630 | ₹1,707.7 | ₹1,630 | ₹1,707.7 | 150 | 13,650 |
| 4 Nov 2025 | ₹1,668.6 | ₹1,668.6 | ₹1,588 | ₹1,588 | 450 | 13,725 |
| 6 Nov 2025 | ₹1,560.25 | ₹1,560.25 | ₹1,425.85 | ₹1,425.85 | 450 | 13,425 |
| 7 Nov 2025 | ₹1,264.9 | ₹1,459 | ₹1,264.9 | ₹1,400 | 2,400 | 13,275 |
| 10 Nov 2025 | ₹1,524 | ₹1,539.8 | ₹1,524 | ₹1,535.25 | 600 | 13,050 |
| 11 Nov 2025 | ₹1,475.05 | ₹1,620.05 | ₹1,425.1 | ₹1,620.05 | 525 | 12,975 |
| 12 Nov 2025 | ₹1,755 | ₹1,789.2 | ₹1,755 | ₹1,789.2 | 900 | 13,275 |
| 13 Nov 2025 | ₹1,753.3 | ₹1,875 | ₹1,753.3 | ₹1,875 | 150 | 13,350 |
| 14 Nov 2025 | ₹1,700 | ₹1,774.25 | ₹1,646 | ₹1,659.05 | 1,050 | 12,750 |
| 17 Nov 2025 | ₹1,835 | ₹1,855 | ₹1,810 | ₹1,850 | 525 | 13,200 |
| 18 Nov 2025 | ₹1,780 | ₹1,797.45 | ₹1,760 | ₹1,760 | 750 | 13,200 |
| 19 Nov 2025 | ₹1,715 | ₹1,893.35 | ₹1,715 | ₹1,868.3 | 3,525 | 10,050 |
| 20 Nov 2025 | ₹1,930 | ₹2,050 | ₹1,929.1 | ₹2,033.25 | 900 | 9,675 |
| 21 Nov 2025 | ₹1,965 | ₹1,976.85 | ₹1,890 | ₹1,945.7 | 4,275 | 8,025 |
| 24 Nov 2025 | ₹1,910 | ₹1,955 | ₹1,787.75 | ₹1,787.8 | 5,400 | 4,425 |
| 25 Nov 2025 | ₹1,760.05 | ₹1,830 | ₹1,720 | ₹1,720 | 3,300 | 3,450 |