NIFTY 50 25,400 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹949.95 and a low of ₹267.3. Final close ₹484.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹763.25 | ₹904.25 | ₹763.25 | ₹874 | 62,775 | 1,57,200 |
| 28 Oct 2025 | ₹869 | ₹914.45 | ₹725 | ₹794.4 | 55,950 | 1,64,400 |
| 29 Oct 2025 | ₹838 | ₹949.95 | ₹819 | ₹924 | 40,200 | 1,64,550 |
| 30 Oct 2025 | ₹812.65 | ₹826.15 | ₹719 | ₹739.85 | 43,650 | 1,56,750 |
| 31 Oct 2025 | ₹680.05 | ₹793 | ₹620 | ₹626 | 68,250 | 1,55,700 |
| 3 Nov 2025 | ₹602 | ₹647.5 | ₹540.45 | ₹617.55 | 78,075 | 1,67,400 |
| 4 Nov 2025 | ₹603.95 | ₹624 | ₹460 | ₹461.25 | 1,31,025 | 1,88,325 |
| 6 Nov 2025 | ₹473.55 | ₹527.9 | ₹372 | ₹384.05 | 4,11,825 | 2,07,750 |
| 7 Nov 2025 | ₹325 | ₹399 | ₹267.3 | ₹360 | 34,65,600 | 6,31,575 |
| 10 Nov 2025 | ₹370 | ₹451 | ₹370 | ₹412 | 9,76,050 | 4,83,975 |
| 11 Nov 2025 | ₹439.95 | ₹515.75 | ₹325.8 | ₹510.45 | 14,67,750 | 4,14,150 |
| 12 Nov 2025 | ₹608 | ₹670 | ₹570.1 | ₹628.6 | 4,19,775 | 3,73,200 |
| 13 Nov 2025 | ₹584 | ₹734.95 | ₹556.25 | ₹608.45 | 2,14,350 | 3,15,975 |
| 14 Nov 2025 | ₹555.15 | ₹625 | ₹487.15 | ₹614.55 | 3,39,375 | 3,74,550 |
| 17 Nov 2025 | ₹631.05 | ₹702 | ₹613.1 | ₹683 | 1,99,275 | 3,26,250 |
| 18 Nov 2025 | ₹628.8 | ₹655 | ₹549.1 | ₹557.15 | 1,42,275 | 3,29,250 |
| 19 Nov 2025 | ₹543.05 | ₹701.45 | ₹512.95 | ₹684.95 | 3,09,900 | 2,76,075 |
| 20 Nov 2025 | ₹745 | ₹871.25 | ₹683 | ₹841.75 | 1,12,725 | 2,60,475 |
| 21 Nov 2025 | ₹739 | ₹800 | ₹672 | ₹678.65 | 93,900 | 2,35,575 |
| 24 Nov 2025 | ₹743.4 | ₹772.2 | ₹566.45 | ₹567.95 | 1,54,575 | 1,98,375 |
| 25 Nov 2025 | ₹565.5 | ₹636.9 | ₹468.35 | ₹484.15 | 1,27,425 | 1,81,050 |