NIFTY 50 25,150 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹1,136.35 and a low of ₹425.05. Final close ₹736.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹984.55 | ₹1,102.05 | ₹984.55 | ₹1,090 | 1,350 | 10,875 |
| 28 Oct 2025 | ₹1,112.1 | ₹1,119.85 | ₹940 | ₹958 | 5,175 | 11,025 |
| 29 Oct 2025 | ₹1,136.35 | ₹1,136.35 | ₹1,125.05 | ₹1,125.05 | 150 | 10,950 |
| 30 Oct 2025 | ₹1,035.1 | ₹1,035.1 | ₹938 | ₹938.1 | 300 | 10,800 |
| 31 Oct 2025 | ₹871.8 | ₹879.5 | ₹850.55 | ₹853.85 | 675 | 10,950 |
| 3 Nov 2025 | ₹808 | ₹817.95 | ₹808 | ₹817.95 | 225 | 11,100 |
| 4 Nov 2025 | ₹775 | ₹775 | ₹650.25 | ₹654.5 | 3,375 | 11,925 |
| 6 Nov 2025 | ₹606.3 | ₹644 | ₹562.05 | ₹568 | 4,125 | 14,325 |
| 7 Nov 2025 | ₹458 | ₹600.8 | ₹425.05 | ₹600.8 | 22,500 | 18,600 |
| 10 Nov 2025 | ₹620 | ₹647.9 | ₹605 | ₹605 | 1,425 | 17,850 |
| 11 Nov 2025 | ₹560 | ₹699 | ₹510 | ₹683.9 | 5,850 | 15,000 |
| 12 Nov 2025 | ₹803.75 | ₹894 | ₹801.35 | ₹854.05 | 4,575 | 14,025 |
| 13 Nov 2025 | ₹843.8 | ₹929.4 | ₹840 | ₹840 | 3,600 | 12,675 |
| 14 Nov 2025 | ₹820.7 | ₹841 | ₹717.9 | ₹825 | 4,200 | 9,600 |
| 17 Nov 2025 | ₹857.8 | ₹928.7 | ₹857.8 | ₹921.95 | 1,350 | 9,975 |
| 18 Nov 2025 | ₹850 | ₹886.7 | ₹792 | ₹797.05 | 4,875 | 11,100 |
| 19 Nov 2025 | ₹790 | ₹945 | ₹760 | ₹923.2 | 9,675 | 13,500 |
| 20 Nov 2025 | ₹964 | ₹1,107.6 | ₹950 | ₹1,076.95 | 6,450 | 16,125 |
| 21 Nov 2025 | ₹1,014.8 | ₹1,045.7 | ₹923.25 | ₹930.85 | 22,725 | 17,775 |
| 24 Nov 2025 | ₹977.2 | ₹981.6 | ₹812.2 | ₹812.2 | 3,900 | 16,500 |
| 25 Nov 2025 | ₹829.4 | ₹870.8 | ₹718.65 | ₹736.25 | 15,150 | 9,675 |