NIFTY 50 25,300 CE traded across 20 sessions from 4 Nov 2025 to 2 Dec 2025, with a life-high of ₹1,046.05 and a low of ₹398.85. Final close ₹733.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Nov 2025 | ₹665.5 | ₹665.5 | ₹618.95 | ₹618.95 | 825 | 600 |
| 6 Nov 2025 | ₹661.9 | ₹669.25 | ₹510.35 | ₹527.4 | 9,450 | 6,525 |
| 7 Nov 2025 | ₹428.85 | ₹536.9 | ₹398.85 | ₹500 | 18,600 | 12,525 |
| 10 Nov 2025 | ₹543.05 | ₹592.55 | ₹526.05 | ₹558 | 7,725 | 9,225 |
| 11 Nov 2025 | ₹540 | ₹665.05 | ₹480 | ₹660 | 21,225 | 9,450 |
| 12 Nov 2025 | ₹744 | ₹815 | ₹740 | ₹783.6 | 2,325 | 8,475 |
| 13 Nov 2025 | ₹742.35 | ₹880 | ₹718 | ₹764.85 | 2,550 | 9,300 |
| 14 Nov 2025 | ₹707.2 | ₹779.9 | ₹654.55 | ₹774 | 8,400 | 9,900 |
| 17 Nov 2025 | ₹802 | ₹852 | ₹778 | ₹852 | 3,825 | 11,325 |
| 18 Nov 2025 | ₹730 | ₹800 | ₹717.75 | ₹746.8 | 1,650 | 11,850 |
| 19 Nov 2025 | ₹713 | ₹863 | ₹712 | ₹847.25 | 28,950 | 22,575 |
| 20 Nov 2025 | ₹902.35 | ₹1,006 | ₹865.05 | ₹1,000.5 | 8,175 | 18,225 |
| 21 Nov 2025 | ₹947.85 | ₹960 | ₹850 | ₹858 | 12,450 | 25,125 |
| 24 Nov 2025 | ₹891.35 | ₹921 | ₹730 | ₹730 | 35,925 | 54,900 |
| 25 Nov 2025 | ₹706 | ₹785 | ₹628.7 | ₹632.8 | 93,075 | 73,650 |
| 26 Nov 2025 | ₹736.1 | ₹948.1 | ₹727.3 | ₹941.8 | 1,10,925 | 73,800 |
| 27 Nov 2025 | ₹998.95 | ₹1,046.05 | ₹870.55 | ₹950.1 | 21,225 | 70,650 |
| 28 Nov 2025 | ₹945.1 | ₹996.25 | ₹921.45 | ₹949.05 | 30,075 | 53,625 |
| 1 Dec 2025 | ₹1,020 | ₹1,023.05 | ₹859.5 | ₹889 | 64,125 | 36,450 |
| 2 Dec 2025 | ₹836.35 | ₹863.95 | ₹708 | ₹733.75 | 33,600 | 18,600 |