NIFTY 50 25,250 CE traded across 17 sessions from 6 Nov 2025 to 2 Dec 2025, with a life-high of ₹1,095.75 and a low of ₹433.75. Final close ₹781.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Nov 2025 | ₹706.45 | ₹706.45 | ₹565 | ₹565 | 525 | 375 |
| 7 Nov 2025 | ₹464.65 | ₹544.1 | ₹433.75 | ₹515.65 | 1,350 | 675 |
| 11 Nov 2025 | ₹550.85 | ₹672 | ₹529.85 | ₹672 | 375 | 1,050 |
| 12 Nov 2025 | ₹845.05 | ₹846.1 | ₹840.45 | ₹841.2 | 300 | 900 |
| 13 Nov 2025 | ₹818.45 | ₹822.2 | ₹818.4 | ₹822.2 | 225 | 825 |
| 14 Nov 2025 | ₹720.7 | ₹822.2 | ₹720.7 | ₹822.2 | 450 | 450 |
| 17 Nov 2025 | ₹888.7 | ₹888.7 | ₹888.7 | ₹888.7 | 75 | 450 |
| 19 Nov 2025 | ₹889.85 | ₹897.6 | ₹889.2 | ₹896.35 | 1,125 | 450 |
| 20 Nov 2025 | ₹1,025 | ₹1,080 | ₹1,025 | ₹1,029.15 | 750 | 675 |
| 21 Nov 2025 | ₹957.35 | ₹957.35 | ₹957.35 | ₹957.35 | 75 | 600 |
| 24 Nov 2025 | ₹949.95 | ₹955.15 | ₹807.5 | ₹807.5 | 2,025 | 2,025 |
| 25 Nov 2025 | ₹765 | ₹810.25 | ₹673.75 | ₹673.75 | 2,550 | 2,475 |
| 26 Nov 2025 | ₹783.85 | ₹989.65 | ₹781.1 | ₹981.35 | 29,775 | 9,525 |
| 27 Nov 2025 | ₹1,023 | ₹1,095.75 | ₹924.85 | ₹1,001.35 | 17,025 | 9,825 |
| 28 Nov 2025 | ₹1,000 | ₹1,052.95 | ₹972.4 | ₹992.05 | 4,500 | 9,975 |
| 1 Dec 2025 | ₹1,082.55 | ₹1,082.55 | ₹917.45 | ₹938.75 | 6,075 | 9,825 |
| 2 Dec 2025 | ₹845 | ₹853.1 | ₹759.8 | ₹781.7 | 5,850 | 7,725 |