NIFTY 50 25,200 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹1,120.8 and a low of ₹388.25. Final close ₹686.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹934 | ₹1,076.9 | ₹934 | ₹1,049 | 29,925 | 3,86,250 |
| 28 Oct 2025 | ₹1,027.4 | ₹1,089.95 | ₹882.7 | ₹958.5 | 48,900 | 3,86,775 |
| 29 Oct 2025 | ₹1,019.45 | ₹1,120.8 | ₹992.05 | ₹1,104.25 | 23,325 | 3,75,600 |
| 30 Oct 2025 | ₹990.1 | ₹1,005 | ₹886.6 | ₹909.95 | 1,03,875 | 3,97,650 |
| 31 Oct 2025 | ₹850 | ₹970 | ₹781.5 | ₹785.35 | 42,300 | 3,32,175 |
| 3 Nov 2025 | ₹755.05 | ₹813.6 | ₹701 | ₹779.6 | 35,625 | 3,34,650 |
| 4 Nov 2025 | ₹781.4 | ₹786.35 | ₹608.75 | ₹610.35 | 1,44,150 | 3,62,625 |
| 6 Nov 2025 | ₹658.5 | ₹683.65 | ₹515 | ₹534.05 | 90,450 | 3,59,250 |
| 7 Nov 2025 | ₹435.7 | ₹548.7 | ₹388.25 | ₹511.75 | 5,08,050 | 3,34,350 |
| 10 Nov 2025 | ₹545.95 | ₹610 | ₹516.55 | ₹571.1 | 1,33,200 | 3,34,350 |
| 11 Nov 2025 | ₹570.45 | ₹687.9 | ₹465 | ₹687.9 | 6,94,200 | 5,75,250 |
| 12 Nov 2025 | ₹750 | ₹851.7 | ₹746.95 | ₹814.45 | 1,49,850 | 5,32,650 |
| 13 Nov 2025 | ₹765 | ₹920.4 | ₹735.65 | ₹792.3 | 49,875 | 5,25,150 |
| 14 Nov 2025 | ₹735.7 | ₹802.7 | ₹657.75 | ₹799.25 | 95,400 | 5,23,500 |
| 17 Nov 2025 | ₹800.05 | ₹895.3 | ₹795.1 | ₹878.8 | 94,125 | 5,17,200 |
| 18 Nov 2025 | ₹809.95 | ₹847 | ₹730 | ₹750.2 | 88,800 | 4,96,125 |
| 19 Nov 2025 | ₹729.2 | ₹895.95 | ₹703.95 | ₹881 | 3,10,425 | 3,60,300 |
| 20 Nov 2025 | ₹914.7 | ₹1,070 | ₹875 | ₹1,036.9 | 1,84,425 | 2,72,400 |
| 21 Nov 2025 | ₹944.55 | ₹995.4 | ₹872.45 | ₹875 | 66,525 | 2,41,650 |
| 24 Nov 2025 | ₹918 | ₹968.25 | ₹763.8 | ₹766.45 | 1,15,725 | 1,77,000 |
| 25 Nov 2025 | ₹755.15 | ₹829.55 | ₹675 | ₹686.15 | 1,24,725 | 1,29,075 |