NIFTY 50 25,650 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹739.15 and a low of ₹154.85. Final close ₹234.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹550 | ₹704.8 | ₹550 | ₹673.7 | 10,725 | 26,700 |
| 28 Oct 2025 | ₹658.95 | ₹668.9 | ₹548.4 | ₹600.85 | 9,675 | 31,725 |
| 29 Oct 2025 | ₹638.2 | ₹739.15 | ₹626.4 | ₹716.65 | 8,400 | 36,975 |
| 30 Oct 2025 | ₹620 | ₹620 | ₹528.4 | ₹546 | 9,975 | 36,525 |
| 31 Oct 2025 | ₹496.95 | ₹596.25 | ₹439 | ₹451.7 | 30,300 | 41,625 |
| 3 Nov 2025 | ₹418 | ₹466 | ₹381 | ₹442.65 | 1,75,125 | 57,300 |
| 4 Nov 2025 | ₹438 | ₹442.95 | ₹303 | ₹305 | 3,21,075 | 95,400 |
| 6 Nov 2025 | ₹305 | ₹357.45 | ₹229.2 | ₹242.4 | 6,72,825 | 1,68,975 |
| 7 Nov 2025 | ₹200 | ₹246.75 | ₹154.85 | ₹212.95 | 8,70,000 | 2,09,700 |
| 10 Nov 2025 | ₹238.95 | ₹282.4 | ₹223.05 | ₹250.55 | 8,52,825 | 2,62,200 |
| 11 Nov 2025 | ₹270 | ₹330.65 | ₹190.7 | ₹325.15 | 12,23,400 | 3,32,025 |
| 12 Nov 2025 | ₹349 | ₹455.55 | ₹349 | ₹420.25 | 4,04,400 | 2,37,750 |
| 13 Nov 2025 | ₹386.05 | ₹510 | ₹359.5 | ₹405 | 1,64,925 | 2,19,075 |
| 14 Nov 2025 | ₹354.25 | ₹417.75 | ₹304.9 | ₹405 | 3,91,425 | 1,86,225 |
| 17 Nov 2025 | ₹423.05 | ₹472.85 | ₹397.95 | ₹458 | 1,10,025 | 1,75,050 |
| 18 Nov 2025 | ₹408 | ₹429.95 | ₹341.8 | ₹346.4 | 2,57,325 | 1,79,025 |
| 19 Nov 2025 | ₹359 | ₹468 | ₹303.9 | ₹452.4 | 9,12,900 | 1,81,350 |
| 20 Nov 2025 | ₹498.05 | ₹626.25 | ₹444.5 | ₹592.85 | 2,05,650 | 1,53,750 |
| 21 Nov 2025 | ₹520 | ₹555 | ₹428.9 | ₹429.65 | 2,86,725 | 1,28,700 |
| 24 Nov 2025 | ₹492.5 | ₹520.1 | ₹313.75 | ₹318 | 2,55,225 | 1,13,775 |
| 25 Nov 2025 | ₹331.45 | ₹388 | ₹215.95 | ₹234.45 | 13,50,300 | 1,25,775 |