NIFTY 50 25,300 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹1,039 and a low of ₹324.9. Final close ₹584.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹773.3 | ₹985 | ₹773.3 | ₹957.9 | 32,850 | 2,70,525 |
| 28 Oct 2025 | ₹955 | ₹998.15 | ₹802.55 | ₹879.35 | 43,050 | 2,70,150 |
| 29 Oct 2025 | ₹925 | ₹1,039 | ₹903 | ₹1,017.9 | 33,900 | 2,60,625 |
| 30 Oct 2025 | ₹930 | ₹930 | ₹802.5 | ₹821.4 | 79,575 | 2,66,925 |
| 31 Oct 2025 | ₹780 | ₹882 | ₹694.25 | ₹707 | 54,675 | 2,36,850 |
| 3 Nov 2025 | ₹670 | ₹729.5 | ₹623.45 | ₹698.5 | 52,575 | 2,38,575 |
| 4 Nov 2025 | ₹681.95 | ₹699.9 | ₹530.8 | ₹533 | 2,16,225 | 3,35,925 |
| 6 Nov 2025 | ₹547 | ₹600 | ₹439.5 | ₹456.8 | 2,08,650 | 3,46,725 |
| 7 Nov 2025 | ₹392.8 | ₹471 | ₹324.9 | ₹425 | 17,84,700 | 3,84,750 |
| 10 Nov 2025 | ₹460 | ₹528.5 | ₹440.2 | ₹488 | 3,09,000 | 3,38,025 |
| 11 Nov 2025 | ₹512 | ₹595.95 | ₹393.2 | ₹595.55 | 6,71,325 | 3,09,600 |
| 12 Nov 2025 | ₹685.05 | ₹757 | ₹654.15 | ₹715.9 | 1,86,900 | 2,68,725 |
| 13 Nov 2025 | ₹661.2 | ₹825.5 | ₹647.95 | ₹695.35 | 2,75,550 | 3,79,950 |
| 14 Nov 2025 | ₹651.2 | ₹711.95 | ₹570.25 | ₹708.55 | 3,85,575 | 4,27,500 |
| 17 Nov 2025 | ₹730.05 | ₹795.85 | ₹705.6 | ₹776.85 | 1,51,800 | 4,27,650 |
| 18 Nov 2025 | ₹702.25 | ₹750 | ₹634.05 | ₹654.6 | 1,16,775 | 4,22,775 |
| 19 Nov 2025 | ₹631.7 | ₹800.3 | ₹609.1 | ₹781.65 | 1,81,200 | 3,85,950 |
| 20 Nov 2025 | ₹837.9 | ₹967.55 | ₹776.8 | ₹938 | 60,525 | 3,70,425 |
| 21 Nov 2025 | ₹844.95 | ₹900 | ₹757.45 | ₹776.65 | 80,250 | 3,35,550 |
| 24 Nov 2025 | ₹813.9 | ₹863 | ₹665.55 | ₹667.45 | 1,40,175 | 2,96,100 |
| 25 Nov 2025 | ₹651.95 | ₹732.65 | ₹567.4 | ₹584.25 | 2,50,725 | 1,41,825 |