NIFTY 50 24,900 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹1,390.45 and a low of ₹613.05. Final close ₹986.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹1,216 | ₹1,328.35 | ₹1,216 | ₹1,296.4 | 4,275 | 62,325 |
| 28 Oct 2025 | ₹1,290 | ₹1,357.35 | ₹1,160.1 | ₹1,233.8 | 6,600 | 64,800 |
| 29 Oct 2025 | ₹1,298.05 | ₹1,390.45 | ₹1,268.95 | ₹1,382.45 | 4,650 | 63,300 |
| 30 Oct 2025 | ₹1,231 | ₹1,231 | ₹1,151.05 | ₹1,159.45 | 1,050 | 63,000 |
| 31 Oct 2025 | ₹1,110 | ₹1,110 | ₹1,040.1 | ₹1,042.4 | 1,725 | 62,700 |
| 3 Nov 2025 | ₹997.5 | ₹1,075.15 | ₹952 | ₹1,042.35 | 4,200 | 62,325 |
| 4 Nov 2025 | ₹1,040.05 | ₹1,040.05 | ₹856.7 | ₹861.05 | 11,550 | 58,050 |
| 6 Nov 2025 | ₹904.05 | ₹904.05 | ₹766 | ₹776.9 | 12,450 | 58,425 |
| 7 Nov 2025 | ₹678 | ₹797.35 | ₹613.05 | ₹747 | 49,050 | 57,225 |
| 10 Nov 2025 | ₹800.05 | ₹867 | ₹777 | ₹828 | 3,225 | 55,575 |
| 11 Nov 2025 | ₹780 | ₹955 | ₹713.5 | ₹955 | 13,425 | 52,575 |
| 12 Nov 2025 | ₹1,060 | ₹1,121.9 | ₹1,016.1 | ₹1,103.25 | 6,600 | 50,550 |
| 13 Nov 2025 | ₹1,048.05 | ₹1,200 | ₹1,048 | ₹1,143.15 | 4,350 | 48,000 |
| 14 Nov 2025 | ₹1,000 | ₹1,086 | ₹934.35 | ₹1,086 | 9,375 | 48,375 |
| 17 Nov 2025 | ₹1,160 | ₹1,180.5 | ₹1,091.65 | ₹1,164.9 | 27,450 | 70,800 |
| 18 Nov 2025 | ₹1,093 | ₹1,130 | ₹1,026 | ₹1,041.2 | 30,525 | 55,725 |
| 19 Nov 2025 | ₹1,044.95 | ₹1,194.5 | ₹1,000.4 | ₹1,171.85 | 19,425 | 51,525 |
| 20 Nov 2025 | ₹1,200 | ₹1,360 | ₹1,190 | ₹1,329.5 | 8,025 | 49,650 |
| 21 Nov 2025 | ₹1,250 | ₹1,290 | ₹1,170 | ₹1,177 | 7,650 | 44,625 |
| 24 Nov 2025 | ₹1,251.2 | ₹1,263 | ₹1,063.05 | ₹1,073.75 | 31,650 | 31,425 |
| 25 Nov 2025 | ₹1,063.6 | ₹1,135 | ₹980 | ₹986.15 | 15,000 | 29,175 |