NIFTY 50 25,350 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹985 and a low of ₹295.65. Final close ₹535.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹838.6 | ₹946 | ₹838.6 | ₹946 | 225 | 13,800 |
| 28 Oct 2025 | ₹897.85 | ₹945 | ₹775 | ₹836.8 | 2,250 | 13,650 |
| 29 Oct 2025 | ₹868.2 | ₹985 | ₹866.45 | ₹971 | 4,050 | 14,775 |
| 30 Oct 2025 | ₹865 | ₹865 | ₹758.15 | ₹778.2 | 12,075 | 17,775 |
| 31 Oct 2025 | ₹753.85 | ₹842.95 | ₹660.9 | ₹667.75 | 8,550 | 18,900 |
| 3 Nov 2025 | ₹596.05 | ₹683.55 | ₹585.25 | ₹647.6 | 5,625 | 20,175 |
| 4 Nov 2025 | ₹608.35 | ₹608.35 | ₹499 | ₹501.5 | 8,700 | 23,550 |
| 6 Nov 2025 | ₹522.2 | ₹555.85 | ₹406 | ₹416.05 | 24,150 | 28,650 |
| 7 Nov 2025 | ₹325.95 | ₹432 | ₹295.65 | ₹393 | 5,22,675 | 70,125 |
| 10 Nov 2025 | ₹434.45 | ₹487.15 | ₹402.6 | ₹449 | 47,700 | 59,625 |
| 11 Nov 2025 | ₹465 | ₹557 | ₹358.65 | ₹550 | 87,825 | 66,675 |
| 12 Nov 2025 | ₹642.15 | ₹713.35 | ₹614.65 | ₹670.6 | 40,800 | 50,325 |
| 13 Nov 2025 | ₹628.45 | ₹781.05 | ₹608.55 | ₹653.35 | 17,625 | 45,300 |
| 14 Nov 2025 | ₹573.8 | ₹666.8 | ₹535.2 | ₹663.45 | 26,775 | 38,175 |
| 17 Nov 2025 | ₹670 | ₹746.2 | ₹656.45 | ₹731.4 | 20,325 | 33,750 |
| 18 Nov 2025 | ₹655.85 | ₹700.75 | ₹600 | ₹602.25 | 18,375 | 35,775 |
| 19 Nov 2025 | ₹594.15 | ₹752.35 | ₹565.1 | ₹732.2 | 40,500 | 34,425 |
| 20 Nov 2025 | ₹789.45 | ₹920.25 | ₹751.45 | ₹889.55 | 18,150 | 36,750 |
| 21 Nov 2025 | ₹817.2 | ₹848 | ₹727.5 | ₹730.2 | 29,700 | 27,600 |
| 24 Nov 2025 | ₹790.05 | ₹810.55 | ₹627.85 | ₹627.85 | 17,325 | 24,450 |
| 25 Nov 2025 | ₹597.65 | ₹689.05 | ₹519.95 | ₹535.7 | 32,025 | 19,050 |