NIFTY 50 25,400 CE traded across 20 sessions from 4 Nov 2025 to 2 Dec 2025, with a life-high of ₹946.8 and a low of ₹334.45. Final close ₹633.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Nov 2025 | ₹624.7 | ₹624.7 | ₹541.7 | ₹541.7 | 4,125 | 3,525 |
| 6 Nov 2025 | ₹587.05 | ₹591.4 | ₹461.55 | ₹471.2 | 5,400 | 5,250 |
| 7 Nov 2025 | ₹366.05 | ₹463 | ₹334.45 | ₹433.85 | 32,250 | 14,250 |
| 10 Nov 2025 | ₹470.65 | ₹518 | ₹446.95 | ₹486 | 10,500 | 10,725 |
| 11 Nov 2025 | ₹436.95 | ₹584.65 | ₹408.75 | ₹584.65 | 11,850 | 8,625 |
| 12 Nov 2025 | ₹665 | ₹735.85 | ₹640 | ₹701.9 | 3,750 | 9,000 |
| 13 Nov 2025 | ₹670 | ₹791.7 | ₹670 | ₹682.5 | 1,725 | 8,550 |
| 14 Nov 2025 | ₹622.05 | ₹688 | ₹575.2 | ₹688 | 6,450 | 8,400 |
| 17 Nov 2025 | ₹744.2 | ₹765 | ₹690.2 | ₹751 | 3,225 | 8,775 |
| 18 Nov 2025 | ₹704.15 | ₹720 | ₹635 | ₹646.4 | 15,525 | 15,675 |
| 19 Nov 2025 | ₹631.8 | ₹771.8 | ₹602.25 | ₹756.5 | 45,450 | 47,025 |
| 20 Nov 2025 | ₹801 | ₹919.5 | ₹776.85 | ₹907.55 | 45,675 | 51,525 |
| 21 Nov 2025 | ₹823.8 | ₹869.95 | ₹760 | ₹760 | 6,375 | 52,425 |
| 24 Nov 2025 | ₹798.3 | ₹825 | ₹631.95 | ₹640.1 | 39,900 | 71,100 |
| 25 Nov 2025 | ₹616.2 | ₹690 | ₹534.7 | ₹542.1 | 2,84,475 | 2,14,725 |
| 26 Nov 2025 | ₹635.75 | ₹850 | ₹632 | ₹842.5 | 1,27,950 | 2,01,825 |
| 27 Nov 2025 | ₹875.9 | ₹946.8 | ₹773.1 | ₹846.65 | 35,850 | 1,96,875 |
| 28 Nov 2025 | ₹825.95 | ₹900.2 | ₹814.15 | ₹848.9 | 27,075 | 1,87,125 |
| 1 Dec 2025 | ₹908 | ₹922.4 | ₹757.25 | ₹789.4 | 1,93,650 | 60,975 |
| 2 Dec 2025 | ₹735.85 | ₹762.2 | ₹609.55 | ₹633.5 | 59,325 | 44,475 |