NIFTY 50 25,100 CE traded across 20 sessions from 4 Nov 2025 to 2 Dec 2025, with a life-high of ₹1,231.55 and a low of ₹529.2. Final close ₹934.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Nov 2025 | ₹823.65 | ₹823.65 | ₹803.7 | ₹808.05 | 1,050 | 1,050 |
| 6 Nov 2025 | ₹812 | ₹827.55 | ₹663.35 | ₹687.05 | 9,150 | 1,950 |
| 7 Nov 2025 | ₹561 | ₹686.4 | ₹529.2 | ₹660 | 11,550 | 6,825 |
| 10 Nov 2025 | ₹669.05 | ₹759.45 | ₹669.05 | ₹724.45 | 7,725 | 7,800 |
| 11 Nov 2025 | ₹671.5 | ₹834.7 | ₹627.1 | ₹824.3 | 14,700 | 8,025 |
| 12 Nov 2025 | ₹900 | ₹999.8 | ₹900 | ₹972.75 | 2,625 | 8,475 |
| 13 Nov 2025 | ₹943.3 | ₹1,054.9 | ₹916.95 | ₹942 | 5,475 | 8,400 |
| 14 Nov 2025 | ₹880 | ₹943.65 | ₹840 | ₹930 | 5,475 | 10,050 |
| 17 Nov 2025 | ₹1,010 | ₹1,018.95 | ₹972 | ₹1,018.95 | 600 | 10,050 |
| 18 Nov 2025 | ₹920 | ₹972 | ₹920 | ₹945.45 | 1,725 | 10,275 |
| 19 Nov 2025 | ₹925.55 | ₹1,052 | ₹925.55 | ₹1,031.85 | 2,250 | 10,350 |
| 20 Nov 2025 | ₹1,093.2 | ₹1,225 | ₹1,067 | ₹1,210 | 2,175 | 10,350 |
| 21 Nov 2025 | ₹1,120 | ₹1,150 | ₹1,046.8 | ₹1,046.8 | 7,125 | 13,350 |
| 24 Nov 2025 | ₹1,095.3 | ₹1,120 | ₹935.8 | ₹935.8 | 51,300 | 60,225 |
| 25 Nov 2025 | ₹901.65 | ₹977.3 | ₹824.8 | ₹824.8 | 10,125 | 64,050 |
| 26 Nov 2025 | ₹928.2 | ₹1,131 | ₹928.2 | ₹1,131 | 13,500 | 65,100 |
| 27 Nov 2025 | ₹1,219.45 | ₹1,231.55 | ₹1,071.35 | ₹1,141.5 | 7,200 | 61,725 |
| 28 Nov 2025 | ₹1,184.25 | ₹1,198.1 | ₹1,124.6 | ₹1,145 | 5,925 | 59,100 |
| 1 Dec 2025 | ₹1,215.15 | ₹1,215.15 | ₹1,064.55 | ₹1,090.95 | 51,675 | 23,025 |
| 2 Dec 2025 | ₹1,035.85 | ₹1,060.15 | ₹905 | ₹934 | 13,875 | 18,450 |