NIFTY 50 25,700 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹699 and a low of ₹137.05. Final close ₹184.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹510 | ₹670 | ₹506.65 | ₹640.5 | 1,84,575 | 5,69,100 |
| 28 Oct 2025 | ₹625.75 | ₹676.25 | ₹509 | ₹566 | 2,89,950 | 5,83,275 |
| 29 Oct 2025 | ₹589 | ₹699 | ₹586.45 | ₹673.55 | 2,50,125 | 5,68,125 |
| 30 Oct 2025 | ₹634.4 | ₹634.55 | ₹495.45 | ₹507.3 | 3,27,525 | 6,15,450 |
| 31 Oct 2025 | ₹470.05 | ₹560 | ₹407.7 | ₹417 | 8,33,550 | 6,47,250 |
| 3 Nov 2025 | ₹380 | ₹434.85 | ₹352.85 | ₹406.8 | 22,44,375 | 7,82,625 |
| 4 Nov 2025 | ₹409.6 | ₹411.7 | ₹276 | ₹279 | 29,61,600 | 12,30,900 |
| 6 Nov 2025 | ₹285 | ₹327.5 | ₹206 | ₹216 | 36,25,050 | 14,52,675 |
| 7 Nov 2025 | ₹189.9 | ₹222.45 | ₹137.05 | ₹190.25 | 37,52,250 | 17,51,850 |
| 10 Nov 2025 | ₹200 | ₹253.3 | ₹198.95 | ₹224 | 37,36,950 | 21,06,000 |
| 11 Nov 2025 | ₹229.35 | ₹298 | ₹169.3 | ₹293.85 | 65,44,575 | 19,51,275 |
| 12 Nov 2025 | ₹364.1 | ₹418.5 | ₹335.9 | ₹384 | 29,16,750 | 12,86,100 |
| 13 Nov 2025 | ₹360.6 | ₹471.35 | ₹323.6 | ₹367.05 | 14,77,425 | 12,78,975 |
| 14 Nov 2025 | ₹330.95 | ₹380.6 | ₹272.5 | ₹364.3 | 51,81,150 | 14,35,275 |
| 17 Nov 2025 | ₹365 | ₹435 | ₹357.2 | ₹415.25 | 15,56,100 | 12,46,350 |
| 18 Nov 2025 | ₹360.05 | ₹389.55 | ₹304.75 | ₹306 | 28,25,475 | 13,43,925 |
| 19 Nov 2025 | ₹321 | ₹424.25 | ₹266.35 | ₹409 | 82,02,825 | 12,88,200 |
| 20 Nov 2025 | ₹451.95 | ₹580.45 | ₹400 | ₹546 | 16,14,000 | 10,20,000 |
| 21 Nov 2025 | ₹456.7 | ₹506.8 | ₹381.05 | ₹386 | 22,30,200 | 8,54,100 |
| 24 Nov 2025 | ₹440 | ₹471.5 | ₹265 | ₹271.95 | 27,85,275 | 6,15,375 |
| 25 Nov 2025 | ₹313 | ₹338.5 | ₹166.5 | ₹184.4 | 1,23,14,625 | 4,74,300 |