NIFTY 50 24,400 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹1,871 and a low of ₹1,081.2. Final close ₹1,481.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹1,749 | ₹1,790 | ₹1,724 | ₹1,790 | 2,700 | 9,075 |
| 28 Oct 2025 | ₹1,790 | ₹1,790 | ₹1,630 | ₹1,693.1 | 5,175 | 10,200 |
| 29 Oct 2025 | ₹1,770 | ₹1,871 | ₹1,770 | ₹1,824.25 | 300 | 10,125 |
| 30 Oct 2025 | ₹1,685.15 | ₹1,786.2 | ₹1,620.7 | ₹1,650 | 3,750 | 9,300 |
| 31 Oct 2025 | ₹1,588.5 | ₹1,588.5 | ₹1,518 | ₹1,520 | 2,175 | 9,675 |
| 3 Nov 2025 | ₹1,435 | ₹1,525 | ₹1,435 | ₹1,525 | 525 | 9,600 |
| 4 Nov 2025 | ₹1,425 | ₹1,428 | ₹1,320 | ₹1,320 | 1,425 | 9,225 |
| 6 Nov 2025 | ₹1,280 | ₹1,330 | ₹1,240.35 | ₹1,246.8 | 1,125 | 9,525 |
| 7 Nov 2025 | ₹1,119 | ₹1,262.45 | ₹1,081.2 | ₹1,218 | 2,025 | 9,075 |
| 10 Nov 2025 | ₹1,323.65 | ₹1,339.7 | ₹1,315 | ₹1,339.7 | 450 | 8,850 |
| 11 Nov 2025 | ₹1,188 | ₹1,411.45 | ₹1,188 | ₹1,406.35 | 975 | 8,700 |
| 12 Nov 2025 | ₹1,550.75 | ₹1,612.1 | ₹1,530.1 | ₹1,612.1 | 750 | 8,850 |
| 13 Nov 2025 | ₹1,540 | ₹1,670 | ₹1,525.3 | ₹1,670 | 1,500 | 7,575 |
| 14 Nov 2025 | ₹1,500 | ₹1,547.05 | ₹1,467.6 | ₹1,480 | 1,500 | 6,525 |
| 17 Nov 2025 | ₹1,600 | ₹1,660 | ₹1,600 | ₹1,660 | 1,500 | 7,950 |
| 18 Nov 2025 | ₹1,586 | ₹1,617.8 | ₹1,530 | ₹1,605 | 2,100 | 9,075 |
| 19 Nov 2025 | ₹1,533 | ₹1,671.1 | ₹1,533 | ₹1,671.1 | 1,650 | 9,300 |
| 20 Nov 2025 | ₹1,755 | ₹1,849.6 | ₹1,755 | ₹1,833.3 | 1,050 | 9,000 |
| 21 Nov 2025 | ₹1,768.45 | ₹1,785 | ₹1,678.45 | ₹1,680.05 | 1,875 | 7,800 |
| 24 Nov 2025 | ₹1,738 | ₹1,775.9 | ₹1,575 | ₹1,575 | 4,050 | 5,175 |
| 25 Nov 2025 | ₹1,577.25 | ₹1,626 | ₹1,471.5 | ₹1,481.75 | 4,200 | 4,125 |