NIFTY 50 24,300 CE traded across 20 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹1,964.5 and a low of ₹1,160. Final close ₹1,581.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹1,854.65 | ₹1,890 | ₹1,852 | ₹1,890 | 825 | 6,225 |
| 28 Oct 2025 | ₹1,927.6 | ₹1,935.05 | ₹1,733 | ₹1,733 | 1,425 | 6,000 |
| 29 Oct 2025 | ₹1,840 | ₹1,964.5 | ₹1,840 | ₹1,964.5 | 1,800 | 6,075 |
| 30 Oct 2025 | ₹1,800 | ₹1,800 | ₹1,743.5 | ₹1,743.5 | 525 | 5,775 |
| 31 Oct 2025 | ₹1,690.25 | ₹1,690.25 | ₹1,637.3 | ₹1,637.35 | 375 | 5,550 |
| 3 Nov 2025 | ₹1,575 | ₹1,602.65 | ₹1,575 | ₹1,602.65 | 300 | 5,550 |
| 4 Nov 2025 | ₹1,550.15 | ₹1,550.15 | ₹1,435 | ₹1,435 | 450 | 5,475 |
| 6 Nov 2025 | ₹1,370.3 | ₹1,374 | ₹1,334 | ₹1,334 | 600 | 5,325 |
| 7 Nov 2025 | ₹1,160 | ₹1,317.3 | ₹1,160 | ₹1,306 | 825 | 5,175 |
| 11 Nov 2025 | ₹1,320.8 | ₹1,525.25 | ₹1,320.8 | ₹1,525.25 | 150 | 5,175 |
| 12 Nov 2025 | ₹1,694.15 | ₹1,694.15 | ₹1,692.8 | ₹1,692.8 | 150 | 5,175 |
| 13 Nov 2025 | ₹1,690.4 | ₹1,768.7 | ₹1,690.4 | ₹1,702.85 | 300 | 4,800 |
| 14 Nov 2025 | ₹1,596 | ₹1,596 | ₹1,554.35 | ₹1,554.35 | 225 | 4,875 |
| 17 Nov 2025 | ₹1,738 | ₹1,760 | ₹1,710 | ₹1,760 | 1,500 | 6,075 |
| 18 Nov 2025 | ₹1,690 | ₹1,703 | ₹1,631.1 | ₹1,641.9 | 1,125 | 6,825 |
| 19 Nov 2025 | ₹1,687.7 | ₹1,791.85 | ₹1,687.7 | ₹1,778.8 | 375 | 6,900 |
| 20 Nov 2025 | ₹1,829.55 | ₹1,940 | ₹1,829.55 | ₹1,940 | 825 | 6,450 |
| 21 Nov 2025 | ₹1,845 | ₹1,875 | ₹1,776 | ₹1,776 | 1,875 | 4,875 |
| 24 Nov 2025 | ₹1,840 | ₹1,857 | ₹1,690 | ₹1,690 | 2,100 | 4,350 |
| 25 Nov 2025 | ₹1,674.3 | ₹1,708 | ₹1,581.2 | ₹1,581.2 | 2,550 | 3,975 |