NIFTY 50 25,550 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹822.15 and a low of ₹195.4. Final close ₹334.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹682 | ₹783.95 | ₹682 | ₹750 | 4,425 | 18,225 |
| 28 Oct 2025 | ₹780 | ₹780 | ₹620 | ₹673 | 7,125 | 16,350 |
| 29 Oct 2025 | ₹708 | ₹822.15 | ₹700 | ₹803.25 | 12,000 | 15,675 |
| 30 Oct 2025 | ₹688.8 | ₹688.8 | ₹605 | ₹624.7 | 11,400 | 15,900 |
| 31 Oct 2025 | ₹611.8 | ₹670.65 | ₹502.35 | ₹517.55 | 20,100 | 17,250 |
| 3 Nov 2025 | ₹467.25 | ₹539.1 | ₹445 | ₹508 | 30,900 | 22,425 |
| 4 Nov 2025 | ₹493.95 | ₹507.95 | ₹359.5 | ₹361.1 | 69,300 | 34,500 |
| 6 Nov 2025 | ₹369 | ₹420 | ₹282.15 | ₹295.25 | 4,09,500 | 87,000 |
| 7 Nov 2025 | ₹227.1 | ₹303 | ₹195.4 | ₹268 | 7,63,800 | 1,78,200 |
| 10 Nov 2025 | ₹287.95 | ₹345.05 | ₹276.6 | ₹311 | 5,72,475 | 1,67,550 |
| 11 Nov 2025 | ₹324 | ₹398.5 | ₹240.05 | ₹392.75 | 8,02,500 | 1,71,150 |
| 12 Nov 2025 | ₹427.8 | ₹538.95 | ₹427.8 | ₹498.1 | 1,29,675 | 1,46,925 |
| 13 Nov 2025 | ₹441 | ₹599.75 | ₹432.15 | ₹484 | 56,700 | 1,41,300 |
| 14 Nov 2025 | ₹425.05 | ₹494.6 | ₹376.2 | ₹486.95 | 1,48,350 | 1,36,800 |
| 17 Nov 2025 | ₹497.05 | ₹560 | ₹479.6 | ₹544.85 | 69,525 | 1,24,425 |
| 18 Nov 2025 | ₹472.85 | ₹517.45 | ₹418.55 | ₹427.85 | 77,250 | 1,09,725 |
| 19 Nov 2025 | ₹412.75 | ₹558.65 | ₹384 | ₹545.15 | 2,53,275 | 95,475 |
| 20 Nov 2025 | ₹597.55 | ₹725 | ₹532.35 | ₹691.4 | 1,03,950 | 90,375 |
| 21 Nov 2025 | ₹592.3 | ₹651.7 | ₹523.45 | ₹532.7 | 1,08,075 | 66,825 |
| 24 Nov 2025 | ₹576 | ₹619.7 | ₹414.2 | ₹415 | 88,875 | 64,650 |
| 25 Nov 2025 | ₹400.05 | ₹484.75 | ₹316.25 | ₹334.3 | 2,14,800 | 59,475 |