NIFTY 50 24,950 CE traded across 20 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹1,340.05 and a low of ₹660. Final close ₹934.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹1,281.85 | ₹1,285 | ₹1,281.85 | ₹1,285 | 225 | 9,300 |
| 28 Oct 2025 | ₹1,285 | ₹1,285 | ₹1,120 | ₹1,120 | 750 | 9,375 |
| 29 Oct 2025 | ₹1,304.7 | ₹1,340.05 | ₹1,304.7 | ₹1,334.25 | 825 | 9,225 |
| 30 Oct 2025 | ₹1,180 | ₹1,180 | ₹1,106.9 | ₹1,106.9 | 375 | 8,625 |
| 31 Oct 2025 | ₹1,010 | ₹1,010 | ₹1,010 | ₹1,010 | 375 | 8,550 |
| 3 Nov 2025 | ₹980 | ₹995.55 | ₹980 | ₹995.55 | 150 | 8,775 |
| 4 Nov 2025 | ₹910 | ₹910 | ₹860 | ₹860 | 675 | 8,775 |
| 7 Nov 2025 | ₹660 | ₹750.8 | ₹660 | ₹696 | 2,700 | 10,350 |
| 10 Nov 2025 | ₹752.5 | ₹824.1 | ₹745.85 | ₹788 | 975 | 10,125 |
| 11 Nov 2025 | ₹746.1 | ₹908.6 | ₹701 | ₹905.05 | 4,575 | 10,125 |
| 12 Nov 2025 | ₹1,004 | ₹1,061.55 | ₹972.6 | ₹1,043.25 | 3,675 | 9,375 |
| 13 Nov 2025 | ₹1,080.1 | ₹1,154.65 | ₹1,004.65 | ₹1,026.55 | 2,850 | 8,325 |
| 14 Nov 2025 | ₹905.6 | ₹1,018.9 | ₹900 | ₹1,018.9 | 2,475 | 7,800 |
| 17 Nov 2025 | ₹1,115 | ₹1,128.95 | ₹1,109.85 | ₹1,109.85 | 1,725 | 8,100 |
| 18 Nov 2025 | ₹1,000 | ₹1,070.15 | ₹1,000 | ₹1,002.3 | 9,900 | 13,200 |
| 19 Nov 2025 | ₹973.55 | ₹1,139 | ₹959.35 | ₹1,129.85 | 4,650 | 12,825 |
| 20 Nov 2025 | ₹1,125.45 | ₹1,148.3 | ₹1,125.45 | ₹1,148.3 | 825 | 12,000 |
| 21 Nov 2025 | ₹1,159.8 | ₹1,223.8 | ₹1,159.8 | ₹1,192.9 | 375 | 12,000 |
| 24 Nov 2025 | ₹1,215 | ₹1,215 | ₹1,046 | ₹1,050 | 3,600 | 11,325 |
| 25 Nov 2025 | ₹1,071.55 | ₹1,084.55 | ₹929.85 | ₹934.5 | 10,425 | 8,175 |