NIFTY 50 25,600 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹779 and a low of ₹173.9. Final close ₹284.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹604 | ₹742.75 | ₹601.05 | ₹715 | 1,97,325 | 2,72,175 |
| 28 Oct 2025 | ₹715 | ₹749.95 | ₹575 | ₹638.15 | 1,41,000 | 2,85,450 |
| 29 Oct 2025 | ₹679.95 | ₹779 | ₹655.55 | ₹762.2 | 1,58,250 | 2,87,625 |
| 30 Oct 2025 | ₹672.7 | ₹679.35 | ₹566.5 | ₹578.15 | 1,76,700 | 2,97,525 |
| 31 Oct 2025 | ₹540.05 | ₹635.35 | ₹470 | ₹484.65 | 2,14,725 | 2,97,525 |
| 3 Nov 2025 | ₹445 | ₹503 | ₹412.75 | ₹471.25 | 4,71,750 | 3,41,175 |
| 4 Nov 2025 | ₹465.65 | ₹475.7 | ₹326.05 | ₹334.95 | 12,19,650 | 5,92,575 |
| 6 Nov 2025 | ₹341.95 | ₹388.4 | ₹254.05 | ₹267.6 | 34,50,225 | 8,32,950 |
| 7 Nov 2025 | ₹202.25 | ₹274.5 | ₹173.9 | ₹240.85 | 40,57,725 | 12,91,500 |
| 10 Nov 2025 | ₹231 | ₹315 | ₹231 | ₹280.9 | 39,36,675 | 13,55,625 |
| 11 Nov 2025 | ₹297.95 | ₹365 | ₹214.8 | ₹359.9 | 69,20,850 | 15,15,375 |
| 12 Nov 2025 | ₹408.55 | ₹497.65 | ₹407.4 | ₹459.45 | 16,09,275 | 10,37,550 |
| 13 Nov 2025 | ₹410.15 | ₹554.8 | ₹395 | ₹442.85 | 5,82,975 | 10,08,075 |
| 14 Nov 2025 | ₹403 | ₹457.15 | ₹336.5 | ₹437.5 | 22,70,325 | 9,96,675 |
| 17 Nov 2025 | ₹460 | ₹520.15 | ₹438.1 | ₹505 | 6,63,225 | 9,25,875 |
| 18 Nov 2025 | ₹450.35 | ₹474.85 | ₹375.55 | ₹382 | 14,99,400 | 9,67,800 |
| 19 Nov 2025 | ₹400 | ₹513.3 | ₹341.65 | ₹497.4 | 23,85,450 | 8,62,950 |
| 20 Nov 2025 | ₹548 | ₹676.5 | ₹490 | ₹644.3 | 11,45,700 | 6,62,475 |
| 21 Nov 2025 | ₹554 | ₹604.65 | ₹473.6 | ₹481.6 | 8,51,550 | 5,86,125 |
| 24 Nov 2025 | ₹535 | ₹570 | ₹361.85 | ₹365.9 | 11,40,150 | 5,59,200 |
| 25 Nov 2025 | ₹420 | ₹439.4 | ₹266.5 | ₹284.15 | 19,28,850 | 4,33,725 |