NIFTY 50 24,600 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹1,680 and a low of ₹874.55. Final close ₹1,289.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹1,565 | ₹1,605 | ₹1,540 | ₹1,567.25 | 14,775 | 48,150 |
| 28 Oct 2025 | ₹1,600.05 | ₹1,644.3 | ₹1,424.25 | ₹1,508 | 6,600 | 51,225 |
| 29 Oct 2025 | ₹1,590 | ₹1,680 | ₹1,545.5 | ₹1,635.6 | 1,425 | 51,075 |
| 30 Oct 2025 | ₹1,546 | ₹1,546 | ₹1,445.1 | ₹1,457.25 | 1,200 | 51,000 |
| 31 Oct 2025 | ₹1,519.35 | ₹1,519.35 | ₹1,318.7 | ₹1,330.4 | 1,125 | 50,625 |
| 3 Nov 2025 | ₹1,300 | ₹1,331.05 | ₹1,228.2 | ₹1,320 | 900 | 50,100 |
| 4 Nov 2025 | ₹1,290 | ₹1,290 | ₹1,135 | ₹1,136.05 | 3,000 | 49,350 |
| 6 Nov 2025 | ₹1,115.65 | ₹1,133.45 | ₹1,036.3 | ₹1,058 | 3,000 | 49,650 |
| 7 Nov 2025 | ₹919.5 | ₹1,076.05 | ₹874.55 | ₹1,023.5 | 9,375 | 49,200 |
| 10 Nov 2025 | ₹1,090.05 | ₹1,152.55 | ₹1,056.75 | ₹1,123.15 | 2,175 | 48,150 |
| 11 Nov 2025 | ₹1,098 | ₹1,245 | ₹999.8 | ₹1,245 | 4,050 | 47,625 |
| 12 Nov 2025 | ₹1,364.95 | ₹1,420 | ₹1,312 | ₹1,382.5 | 2,175 | 47,100 |
| 13 Nov 2025 | ₹1,350.05 | ₹1,441.25 | ₹1,323.25 | ₹1,370 | 1,725 | 46,575 |
| 14 Nov 2025 | ₹1,325 | ₹1,380 | ₹1,255.4 | ₹1,380 | 3,600 | 46,875 |
| 17 Nov 2025 | ₹1,453.9 | ₹1,485 | ₹1,389.2 | ₹1,458.15 | 2,400 | 48,900 |
| 18 Nov 2025 | ₹1,360 | ₹1,441 | ₹1,341 | ₹1,344 | 27,075 | 33,225 |
| 19 Nov 2025 | ₹1,307.2 | ₹1,480 | ₹1,293.6 | ₹1,470 | 2,325 | 32,550 |
| 20 Nov 2025 | ₹1,525.6 | ₹1,654 | ₹1,525.6 | ₹1,634.2 | 975 | 32,250 |
| 21 Nov 2025 | ₹1,550 | ₹1,575 | ₹1,481.95 | ₹1,498.5 | 2,550 | 31,650 |
| 24 Nov 2025 | ₹1,535.95 | ₹1,562.05 | ₹1,384.45 | ₹1,384.55 | 18,975 | 21,525 |
| 25 Nov 2025 | ₹1,380 | ₹1,418 | ₹1,263.1 | ₹1,289.85 | 12,300 | 17,175 |