NIFTY 50 25,500 CE traded across 21 sessions from 3 Nov 2025 to 2 Dec 2025, with a life-high of ₹856 and a low of ₹284. Final close ₹531.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Nov 2025 | ₹577.3 | ₹616.75 | ₹544.25 | ₹607.95 | 7,275 | 1,875 |
| 4 Nov 2025 | ₹598.7 | ₹598.7 | ₹464.45 | ₹465.95 | 30,975 | 12,300 |
| 6 Nov 2025 | ₹504 | ₹520.4 | ₹384.6 | ₹391 | 29,550 | 17,025 |
| 7 Nov 2025 | ₹365.25 | ₹399.95 | ₹284 | ₹369.65 | 97,725 | 47,475 |
| 10 Nov 2025 | ₹407.2 | ₹448.4 | ₹382.85 | ₹415 | 57,825 | 45,825 |
| 11 Nov 2025 | ₹425 | ₹511.8 | ₹342 | ₹511.8 | 1,08,150 | 49,650 |
| 12 Nov 2025 | ₹580 | ₹649.9 | ₹560 | ₹621.85 | 43,575 | 41,550 |
| 13 Nov 2025 | ₹575 | ₹708.05 | ₹551.95 | ₹601.4 | 36,750 | 44,100 |
| 14 Nov 2025 | ₹556.9 | ₹612.25 | ₹495.65 | ₹603.3 | 99,750 | 58,575 |
| 17 Nov 2025 | ₹663.65 | ₹680.3 | ₹604.05 | ₹669.1 | 52,500 | 63,525 |
| 18 Nov 2025 | ₹601.05 | ₹639.55 | ₹551 | ₹559.55 | 1,16,325 | 1,16,400 |
| 19 Nov 2025 | ₹543.6 | ₹682.65 | ₹519.8 | ₹672.5 | 1,66,275 | 1,54,500 |
| 20 Nov 2025 | ₹703 | ₹841 | ₹669 | ₹809 | 4,49,100 | 1,44,225 |
| 21 Nov 2025 | ₹727.75 | ₹779.1 | ₹655 | ₹659.05 | 1,10,100 | 1,29,000 |
| 24 Nov 2025 | ₹718.35 | ₹736 | ₹543.2 | ₹543.2 | 3,05,700 | 1,85,400 |
| 25 Nov 2025 | ₹527.55 | ₹597.75 | ₹443.85 | ₹451.35 | 6,54,225 | 2,61,300 |
| 26 Nov 2025 | ₹494.9 | ₹751.25 | ₹494.9 | ₹743.3 | 10,20,000 | 2,02,050 |
| 27 Nov 2025 | ₹769.95 | ₹850 | ₹669 | ₹749 | 4,18,650 | 1,79,625 |
| 28 Nov 2025 | ₹750 | ₹804.15 | ₹718 | ₹748.75 | 1,91,475 | 1,70,475 |
| 1 Dec 2025 | ₹856 | ₹856 | ₹655.7 | ₹688 | 2,20,125 | 1,17,000 |
| 2 Dec 2025 | ₹633 | ₹666 | ₹496.6 | ₹531.3 | 4,21,500 | 72,450 |