NIFTY 50 24,700 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹1,572.6 and a low of ₹784.6. Final close ₹1,187.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹1,417 | ₹1,524.2 | ₹1,414.1 | ₹1,492 | 4,800 | 52,875 |
| 28 Oct 2025 | ₹1,530 | ₹1,530 | ₹1,340 | ₹1,349 | 4,200 | 51,900 |
| 29 Oct 2025 | ₹1,472.5 | ₹1,572.6 | ₹1,472.5 | ₹1,571 | 1,350 | 50,250 |
| 30 Oct 2025 | ₹1,359.05 | ₹1,393.35 | ₹1,352.15 | ₹1,353.6 | 675 | 49,725 |
| 31 Oct 2025 | ₹1,300 | ₹1,435.55 | ₹1,226.15 | ₹1,233.05 | 1,275 | 49,500 |
| 3 Nov 2025 | ₹1,150 | ₹1,239.4 | ₹1,150 | ₹1,203.7 | 750 | 49,500 |
| 4 Nov 2025 | ₹1,170.8 | ₹1,170.8 | ₹1,051.45 | ₹1,053.05 | 2,250 | 48,150 |
| 6 Nov 2025 | ₹1,102.65 | ₹1,102.65 | ₹954.05 | ₹968 | 2,775 | 48,900 |
| 7 Nov 2025 | ₹828 | ₹979.95 | ₹784.6 | ₹936.2 | 16,425 | 50,400 |
| 10 Nov 2025 | ₹1,004.2 | ₹1,065 | ₹977.55 | ₹1,025.05 | 2,250 | 49,050 |
| 11 Nov 2025 | ₹1,005 | ₹1,144.4 | ₹900 | ₹1,144.4 | 3,075 | 47,850 |
| 12 Nov 2025 | ₹1,250 | ₹1,338.45 | ₹1,248.75 | ₹1,285 | 1,500 | 46,950 |
| 13 Nov 2025 | ₹1,322 | ₹1,379.1 | ₹1,259 | ₹1,273.95 | 3,150 | 44,550 |
| 14 Nov 2025 | ₹1,190 | ₹1,280 | ₹1,152 | ₹1,280 | 4,800 | 42,975 |
| 17 Nov 2025 | ₹1,350 | ₹1,365 | ₹1,291.95 | ₹1,363 | 2,775 | 43,575 |
| 18 Nov 2025 | ₹1,295 | ₹1,314.55 | ₹1,228.65 | ₹1,260.5 | 3,750 | 44,175 |
| 19 Nov 2025 | ₹1,231.85 | ₹1,385.05 | ₹1,214 | ₹1,372.15 | 6,300 | 39,300 |
| 20 Nov 2025 | ₹1,398.4 | ₹1,572.25 | ₹1,398.4 | ₹1,520.1 | 3,300 | 39,075 |
| 21 Nov 2025 | ₹1,471.7 | ₹1,480 | ₹1,380 | ₹1,388 | 2,925 | 38,775 |
| 24 Nov 2025 | ₹1,440 | ₹1,460 | ₹1,275 | ₹1,275 | 13,125 | 33,900 |
| 25 Nov 2025 | ₹1,260.45 | ₹1,308.1 | ₹1,170 | ₹1,187.35 | 4,875 | 33,300 |