NIFTY 50 25,450 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹890 and a low of ₹240. Final close ₹435.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹800 | ₹864.2 | ₹800 | ₹843.3 | 2,550 | 13,350 |
| 28 Oct 2025 | ₹843.3 | ₹851.25 | ₹711 | ₹754 | 3,375 | 13,125 |
| 29 Oct 2025 | ₹796.05 | ₹890 | ₹779 | ₹857 | 4,425 | 12,975 |
| 30 Oct 2025 | ₹780 | ₹790.3 | ₹678.65 | ₹698 | 5,025 | 12,375 |
| 31 Oct 2025 | ₹675.2 | ₹746.65 | ₹579.85 | ₹587.7 | 5,400 | 12,225 |
| 3 Nov 2025 | ₹536 | ₹611.5 | ₹517.65 | ₹581.7 | 10,650 | 14,625 |
| 4 Nov 2025 | ₹535 | ₹535 | ₹415.3 | ₹415.3 | 17,475 | 20,025 |
| 6 Nov 2025 | ₹473.05 | ₹487 | ₹344.05 | ₹354.05 | 72,750 | 37,500 |
| 7 Nov 2025 | ₹312 | ₹365.95 | ₹240 | ₹323 | 7,78,125 | 1,28,850 |
| 10 Nov 2025 | ₹359.95 | ₹414.95 | ₹338 | ₹376.65 | 1,19,775 | 1,10,400 |
| 11 Nov 2025 | ₹389.95 | ₹475.1 | ₹296.95 | ₹471.2 | 3,43,725 | 1,13,025 |
| 12 Nov 2025 | ₹556.95 | ₹623.3 | ₹526.1 | ₹586.4 | 89,925 | 88,425 |
| 13 Nov 2025 | ₹548.8 | ₹683 | ₹514 | ₹563.1 | 26,325 | 83,400 |
| 14 Nov 2025 | ₹521.85 | ₹583.05 | ₹450 | ₹570.25 | 52,200 | 78,975 |
| 17 Nov 2025 | ₹576.3 | ₹658.25 | ₹569.65 | ₹637.45 | 60,075 | 57,375 |
| 18 Nov 2025 | ₹553 | ₹596.2 | ₹502.25 | ₹517 | 32,175 | 62,250 |
| 19 Nov 2025 | ₹499.4 | ₹652.85 | ₹470.65 | ₹639.3 | 82,950 | 65,625 |
| 20 Nov 2025 | ₹685.1 | ₹815 | ₹640.15 | ₹789.7 | 25,575 | 65,925 |
| 21 Nov 2025 | ₹719.1 | ₹748.85 | ₹622.3 | ₹627.45 | 2,42,400 | 78,375 |
| 24 Nov 2025 | ₹688.95 | ₹720.05 | ₹515.65 | ₹515.65 | 22,275 | 71,700 |
| 25 Nov 2025 | ₹498.1 | ₹586.35 | ₹419.15 | ₹435.65 | 1,10,625 | 62,775 |