NIFTY 50 25,200 CE traded across 20 sessions from 4 Nov 2025 to 2 Dec 2025, with a life-high of ₹1,146.15 and a low of ₹459.65. Final close ₹833.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Nov 2025 | ₹747.75 | ₹747.75 | ₹700 | ₹700 | 1,575 | 1,050 |
| 6 Nov 2025 | ₹620 | ₹658.6 | ₹590.3 | ₹590.3 | 8,925 | 8,550 |
| 7 Nov 2025 | ₹500 | ₹611 | ₹459.65 | ₹576.25 | 10,575 | 14,925 |
| 10 Nov 2025 | ₹576.25 | ₹664 | ₹575.75 | ₹661.2 | 3,225 | 14,775 |
| 11 Nov 2025 | ₹602.55 | ₹747.3 | ₹547 | ₹736.2 | 11,775 | 14,100 |
| 12 Nov 2025 | ₹821.35 | ₹888.9 | ₹821.35 | ₹888.9 | 3,000 | 13,800 |
| 13 Nov 2025 | ₹930.55 | ₹952.4 | ₹864 | ₹864 | 375 | 13,800 |
| 14 Nov 2025 | ₹808.25 | ₹860.1 | ₹740 | ₹859.6 | 8,250 | 12,525 |
| 17 Nov 2025 | ₹904.3 | ₹944.1 | ₹904.3 | ₹934.25 | 1,350 | 13,425 |
| 18 Nov 2025 | ₹871.2 | ₹900 | ₹816.8 | ₹825.75 | 5,550 | 14,250 |
| 19 Nov 2025 | ₹813.45 | ₹951.2 | ₹813.45 | ₹943 | 2,700 | 15,375 |
| 20 Nov 2025 | ₹1,101 | ₹1,103.05 | ₹1,083.25 | ₹1,090.55 | 750 | 15,525 |
| 21 Nov 2025 | ₹1,052 | ₹1,056.9 | ₹935 | ₹935 | 6,675 | 18,000 |
| 24 Nov 2025 | ₹978.8 | ₹1,017.9 | ₹838.4 | ₹838.4 | 37,575 | 46,800 |
| 25 Nov 2025 | ₹804.15 | ₹869.1 | ₹725 | ₹733.4 | 18,600 | 49,650 |
| 26 Nov 2025 | ₹834.05 | ₹1,047.75 | ₹827.15 | ₹1,020.05 | 24,975 | 52,425 |
| 27 Nov 2025 | ₹1,073.3 | ₹1,146.15 | ₹966.3 | ₹1,050 | 12,300 | 50,625 |
| 28 Nov 2025 | ₹1,069.65 | ₹1,098.25 | ₹1,019 | ₹1,046 | 27,675 | 34,125 |
| 1 Dec 2025 | ₹1,126.2 | ₹1,126.2 | ₹960 | ₹987.7 | 15,450 | 27,000 |
| 2 Dec 2025 | ₹940.6 | ₹961.25 | ₹795.7 | ₹833.85 | 26,325 | 13,650 |