NIFTY 50 24,800 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹1,505.65 and a low of ₹699.5. Final close ₹1,085.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹1,281.5 | ₹1,435 | ₹1,281.5 | ₹1,408 | 39,000 | 1,09,050 |
| 28 Oct 2025 | ₹1,395 | ₹1,449 | ₹1,246.2 | ₹1,320 | 14,100 | 1,09,575 |
| 29 Oct 2025 | ₹1,410 | ₹1,505.65 | ₹1,365.95 | ₹1,475.95 | 9,375 | 1,03,575 |
| 30 Oct 2025 | ₹1,365 | ₹1,365 | ₹1,257 | ₹1,276.6 | 3,300 | 1,02,300 |
| 31 Oct 2025 | ₹1,201.55 | ₹1,335 | ₹1,015.3 | ₹1,136.2 | 12,825 | 1,00,500 |
| 3 Nov 2025 | ₹1,085.1 | ₹1,158.5 | ₹1,038.65 | ₹1,135 | 8,325 | 99,375 |
| 4 Nov 2025 | ₹1,135 | ₹1,135 | ₹952 | ₹956.45 | 34,125 | 88,350 |
| 6 Nov 2025 | ₹1,030 | ₹1,030 | ₹860.45 | ₹874 | 27,300 | 80,400 |
| 7 Nov 2025 | ₹763.05 | ₹890.45 | ₹699.5 | ₹839 | 48,525 | 76,350 |
| 10 Nov 2025 | ₹901.05 | ₹966 | ₹875.5 | ₹925.95 | 10,950 | 78,825 |
| 11 Nov 2025 | ₹886 | ₹1,054.35 | ₹802.55 | ₹1,048.05 | 53,475 | 62,475 |
| 12 Nov 2025 | ₹1,148.05 | ₹1,230 | ₹1,126.65 | ₹1,197.15 | 4,650 | 60,675 |
| 13 Nov 2025 | ₹1,150.05 | ₹1,288.5 | ₹1,126 | ₹1,165.5 | 6,375 | 61,350 |
| 14 Nov 2025 | ₹1,135 | ₹1,190 | ₹1,044.75 | ₹1,183 | 9,525 | 58,500 |
| 17 Nov 2025 | ₹1,215 | ₹1,280.85 | ₹1,192.75 | ₹1,269.65 | 16,050 | 61,200 |
| 18 Nov 2025 | ₹1,240 | ₹1,240 | ₹1,127.05 | ₹1,136.6 | 13,950 | 60,675 |
| 19 Nov 2025 | ₹1,132.3 | ₹1,284.5 | ₹1,100 | ₹1,274.9 | 15,075 | 52,425 |
| 20 Nov 2025 | ₹1,305 | ₹1,465.15 | ₹1,273.1 | ₹1,438 | 10,725 | 46,050 |
| 21 Nov 2025 | ₹1,365 | ₹1,395.5 | ₹1,272.45 | ₹1,282.75 | 9,600 | 45,000 |
| 24 Nov 2025 | ₹1,328.05 | ₹1,370.05 | ₹1,183.35 | ₹1,183.35 | 19,725 | 39,675 |
| 25 Nov 2025 | ₹1,161 | ₹1,240 | ₹1,056.8 | ₹1,085 | 12,300 | 37,500 |