NIFTY 50 25,450 CE traded across 20 sessions from 3 Nov 2025 to 2 Dec 2025, with a life-high of ₹897.45 and a low of ₹314.7. Final close ₹581.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Nov 2025 | ₹612.3 | ₹612.3 | ₹603.6 | ₹603.6 | 150 | 75 |
| 4 Nov 2025 | ₹557.95 | ₹557.95 | ₹507.9 | ₹508.05 | 2,100 | 1,950 |
| 6 Nov 2025 | ₹551.45 | ₹551.5 | ₹431.4 | ₹431.4 | 675 | 1,950 |
| 7 Nov 2025 | ₹315 | ₹418.9 | ₹314.7 | ₹405.95 | 5,700 | 3,600 |
| 10 Nov 2025 | ₹441.95 | ₹471.7 | ₹412.5 | ₹454.15 | 1,275 | 3,600 |
| 11 Nov 2025 | ₹444.15 | ₹529 | ₹372.2 | ₹529 | 6,450 | 3,075 |
| 12 Nov 2025 | ₹600.1 | ₹687.5 | ₹595.6 | ₹680.85 | 2,025 | 2,400 |
| 13 Nov 2025 | ₹702.65 | ₹702.65 | ₹642 | ₹642 | 450 | 1,725 |
| 14 Nov 2025 | ₹620 | ₹630.75 | ₹558.1 | ₹630.45 | 675 | 1,725 |
| 17 Nov 2025 | ₹704.15 | ₹708.2 | ₹693.2 | ₹705 | 375 | 1,650 |
| 19 Nov 2025 | ₹632 | ₹720.2 | ₹598.25 | ₹713.35 | 2,700 | 2,325 |
| 20 Nov 2025 | ₹829.15 | ₹878 | ₹821.1 | ₹855.55 | 2,775 | 2,100 |
| 21 Nov 2025 | ₹740 | ₹815 | ₹725.75 | ₹743.5 | 1,575 | 2,850 |
| 24 Nov 2025 | ₹749.1 | ₹766 | ₹584.85 | ₹584.85 | 2,700 | 2,925 |
| 25 Nov 2025 | ₹614.05 | ₹639 | ₹487.7 | ₹494.35 | 14,550 | 6,450 |
| 26 Nov 2025 | ₹593.45 | ₹802 | ₹581 | ₹791.5 | 78,375 | 17,475 |
| 27 Nov 2025 | ₹831.7 | ₹897.45 | ₹726.35 | ₹803.25 | 7,275 | 19,050 |
| 28 Nov 2025 | ₹808.5 | ₹844.3 | ₹767.9 | ₹798.35 | 5,250 | 18,225 |
| 1 Dec 2025 | ₹863.45 | ₹869.55 | ₹716.7 | ₹740.1 | 21,450 | 14,550 |
| 2 Dec 2025 | ₹671.5 | ₹707.85 | ₹550 | ₹581.5 | 21,225 | 11,250 |