NIFTY 50 25,850 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹584.5 and a low of ₹18.5. Final close ₹34.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹425 | ₹561.55 | ₹424.95 | ₹528.65 | 93,450 | 75,675 |
| 28 Oct 2025 | ₹535.2 | ₹565.4 | ₹412.05 | ₹462.4 | 2,14,275 | 85,800 |
| 29 Oct 2025 | ₹497.95 | ₹584.5 | ₹479.3 | ₹568 | 80,325 | 67,275 |
| 30 Oct 2025 | ₹533.95 | ₹533.95 | ₹398 | ₹410 | 1,53,600 | 97,125 |
| 31 Oct 2025 | ₹400 | ₹455.9 | ₹321.05 | ₹326.35 | 3,51,225 | 1,42,575 |
| 3 Nov 2025 | ₹322.6 | ₹343.8 | ₹273.2 | ₹319.25 | 2,73,150 | 1,47,450 |
| 4 Nov 2025 | ₹306.95 | ₹320 | ₹205 | ₹205 | 3,31,875 | 1,75,950 |
| 6 Nov 2025 | ₹225 | ₹245.9 | ₹146.75 | ₹151.1 | 3,46,125 | 2,07,150 |
| 7 Nov 2025 | ₹115 | ₹156.8 | ₹94.6 | ₹135.85 | 5,04,600 | 2,34,675 |
| 10 Nov 2025 | ₹147.95 | ₹178 | ₹138.65 | ₹153.95 | 3,34,875 | 2,20,650 |
| 11 Nov 2025 | ₹165.05 | ₹213 | ₹115.8 | ₹213 | 6,11,250 | 1,92,150 |
| 12 Nov 2025 | ₹260.3 | ₹311 | ₹242.95 | ₹280.2 | 12,74,175 | 2,46,225 |
| 13 Nov 2025 | ₹283.85 | ₹357.7 | ₹228.5 | ₹266 | 16,01,700 | 2,53,275 |
| 14 Nov 2025 | ₹236.3 | ₹279.25 | ₹189.1 | ₹265 | 42,39,375 | 3,95,175 |
| 17 Nov 2025 | ₹279.95 | ₹318.3 | ₹253.9 | ₹299.05 | 12,81,525 | 3,24,825 |
| 18 Nov 2025 | ₹297.05 | ₹300 | ₹205 | ₹206.8 | 38,13,075 | 5,39,925 |
| 19 Nov 2025 | ₹230 | ₹300.8 | ₹170.55 | ₹287.7 | 3,61,83,450 | 6,73,575 |
| 20 Nov 2025 | ₹324.95 | ₹440 | ₹277 | ₹405.15 | 24,65,400 | 4,32,000 |
| 21 Nov 2025 | ₹337.4 | ₹365.7 | ₹250.55 | ₹255.95 | 29,82,075 | 4,37,400 |
| 24 Nov 2025 | ₹285 | ₹326 | ₹135.65 | ₹142.75 | 82,80,150 | 6,62,400 |
| 25 Nov 2025 | ₹175 | ₹194.5 | ₹18.5 | ₹34.75 | 22,80,19,950 | 40,72,950 |