NIFTY 50 25,100 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹1,211.25 and a low of ₹457.75. Final close ₹786.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹1,040.95 | ₹1,158.7 | ₹1,036.65 | ₹1,135 | 11,025 | 73,800 |
| 28 Oct 2025 | ₹1,120 | ₹1,171 | ₹973 | ₹1,043.05 | 33,825 | 89,250 |
| 29 Oct 2025 | ₹1,120.2 | ₹1,211.25 | ₹1,073.25 | ₹1,196.8 | 16,275 | 88,050 |
| 30 Oct 2025 | ₹1,075 | ₹1,080.7 | ₹972.65 | ₹998.5 | 16,275 | 83,550 |
| 31 Oct 2025 | ₹942.5 | ₹1,060 | ₹870 | ₹876.5 | 28,500 | 80,025 |
| 3 Nov 2025 | ₹833.05 | ₹899 | ₹782 | ₹866 | 12,675 | 80,250 |
| 4 Nov 2025 | ₹840.05 | ₹849.45 | ₹692.5 | ₹695.2 | 18,300 | 83,250 |
| 6 Nov 2025 | ₹734 | ₹769.5 | ₹594.55 | ₹612.4 | 48,225 | 81,000 |
| 7 Nov 2025 | ₹539.55 | ₹627 | ₹457.75 | ₹581.8 | 1,14,600 | 89,100 |
| 10 Nov 2025 | ₹646.5 | ₹697.8 | ₹602 | ₹653 | 61,425 | 1,00,200 |
| 11 Nov 2025 | ₹679.5 | ₹774.9 | ₹545.5 | ₹770.85 | 70,500 | 93,300 |
| 12 Nov 2025 | ₹860 | ₹945 | ₹839.2 | ₹907.75 | 37,575 | 81,525 |
| 13 Nov 2025 | ₹865.25 | ₹1,008 | ₹845.1 | ₹885 | 15,525 | 76,050 |
| 14 Nov 2025 | ₹851.5 | ₹900 | ₹751 | ₹893.1 | 44,250 | 71,025 |
| 17 Nov 2025 | ₹960 | ₹981 | ₹897.4 | ₹971.8 | 53,175 | 1,09,050 |
| 18 Nov 2025 | ₹971 | ₹971 | ₹831.05 | ₹856.55 | 42,975 | 1,09,725 |
| 19 Nov 2025 | ₹827.55 | ₹996.45 | ₹800 | ₹978 | 37,425 | 1,02,075 |
| 20 Nov 2025 | ₹1,015 | ₹1,171.3 | ₹980 | ₹1,134.65 | 22,875 | 98,250 |
| 21 Nov 2025 | ₹1,058.05 | ₹1,090 | ₹972 | ₹980 | 51,225 | 78,525 |
| 24 Nov 2025 | ₹1,023.25 | ₹1,066.4 | ₹864.2 | ₹864.2 | 75,675 | 52,425 |
| 25 Nov 2025 | ₹858.45 | ₹937.85 | ₹772.85 | ₹786.6 | 28,200 | 45,525 |