NIFTY 50 25,350 CE traded across 20 sessions from 3 Nov 2025 to 2 Dec 2025, with a life-high of ₹996.6 and a low of ₹370. Final close ₹682.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Nov 2025 | ₹685.6 | ₹707 | ₹685.6 | ₹707 | 150 | 150 |
| 4 Nov 2025 | ₹672.3 | ₹672.3 | ₹585.55 | ₹585.55 | 2,100 | 600 |
| 6 Nov 2025 | ₹622.9 | ₹622.9 | ₹492.05 | ₹492.05 | 975 | 1,500 |
| 7 Nov 2025 | ₹425 | ₹502 | ₹370 | ₹470.95 | 14,100 | 4,650 |
| 10 Nov 2025 | ₹518.05 | ₹550.4 | ₹484 | ₹547.95 | 1,275 | 4,275 |
| 11 Nov 2025 | ₹465 | ₹626.75 | ₹446.45 | ₹626.75 | 3,075 | 2,475 |
| 12 Nov 2025 | ₹691.15 | ₹756.25 | ₹681.15 | ₹756.25 | 1,050 | 2,250 |
| 13 Nov 2025 | ₹790 | ₹807.55 | ₹749.35 | ₹749.35 | 225 | 2,025 |
| 14 Nov 2025 | ₹733.3 | ₹735 | ₹616.25 | ₹730 | 3,075 | 2,175 |
| 17 Nov 2025 | ₹756 | ₹813 | ₹756 | ₹790 | 900 | 2,250 |
| 19 Nov 2025 | ₹784 | ₹784 | ₹784 | ₹784 | 75 | 2,400 |
| 20 Nov 2025 | ₹831 | ₹853.7 | ₹825.45 | ₹825.45 | 600 | 2,550 |
| 21 Nov 2025 | ₹853.45 | ₹864.4 | ₹819.05 | ₹847.15 | 975 | 3,075 |
| 24 Nov 2025 | ₹847.55 | ₹847.55 | ₹777 | ₹777 | 450 | 3,300 |
| 25 Nov 2025 | ₹688.25 | ₹704 | ₹579.3 | ₹582.45 | 2,025 | 3,975 |
| 26 Nov 2025 | ₹686.6 | ₹891.05 | ₹681.85 | ₹883.75 | 19,950 | 12,300 |
| 27 Nov 2025 | ₹978.35 | ₹996.6 | ₹816.45 | ₹889.55 | 3,975 | 12,375 |
| 28 Nov 2025 | ₹908.85 | ₹929.55 | ₹867.4 | ₹900.7 | 3,150 | 12,450 |
| 1 Dec 2025 | ₹972.4 | ₹972.4 | ₹816.75 | ₹837.05 | 7,050 | 8,550 |
| 2 Dec 2025 | ₹783.65 | ₹813.1 | ₹653.05 | ₹682.85 | 11,100 | 3,450 |