NIFTY 50 25,550 CE traded across 20 sessions from 3 Nov 2025 to 2 Dec 2025, with a life-high of ₹798.5 and a low of ₹260.35. Final close ₹483.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Nov 2025 | ₹528.7 | ₹540.4 | ₹528.7 | ₹540.4 | 300 | 150 |
| 4 Nov 2025 | ₹483.5 | ₹491.35 | ₹436.4 | ₹436.4 | 3,300 | 2,625 |
| 6 Nov 2025 | ₹439.45 | ₹443.95 | ₹357.05 | ₹364.6 | 12,150 | 5,550 |
| 7 Nov 2025 | ₹288.65 | ₹374.65 | ₹260.35 | ₹338 | 7,200 | 7,500 |
| 10 Nov 2025 | ₹370 | ₹412 | ₹354.85 | ₹388.95 | 8,850 | 7,275 |
| 11 Nov 2025 | ₹381.95 | ₹473.6 | ₹316.55 | ₹459.85 | 30,150 | 6,000 |
| 12 Nov 2025 | ₹510 | ₹607.4 | ₹510 | ₹572.6 | 8,025 | 4,650 |
| 13 Nov 2025 | ₹572.55 | ₹665.65 | ₹552.4 | ₹562.05 | 1,500 | 3,825 |
| 14 Nov 2025 | ₹514.3 | ₹568.2 | ₹471.4 | ₹561.7 | 5,775 | 3,750 |
| 17 Nov 2025 | ₹587 | ₹625.05 | ₹565.85 | ₹620.25 | 1,125 | 3,600 |
| 19 Nov 2025 | ₹481.4 | ₹642 | ₹481.4 | ₹622.65 | 3,450 | 3,450 |
| 20 Nov 2025 | ₹670 | ₹780 | ₹670 | ₹760 | 2,700 | 3,450 |
| 21 Nov 2025 | ₹720 | ₹720 | ₹624.65 | ₹624.65 | 2,325 | 3,975 |
| 24 Nov 2025 | ₹670.95 | ₹686.6 | ₹500 | ₹500.5 | 10,575 | 8,550 |
| 25 Nov 2025 | ₹483.1 | ₹551 | ₹400.1 | ₹406.85 | 41,250 | 19,500 |
| 26 Nov 2025 | ₹487.1 | ₹698 | ₹486.4 | ₹693.25 | 91,875 | 26,775 |
| 27 Nov 2025 | ₹735 | ₹798.5 | ₹619.2 | ₹700.3 | 18,525 | 24,075 |
| 28 Nov 2025 | ₹709.9 | ₹743.5 | ₹671.45 | ₹698.95 | 18,825 | 19,875 |
| 1 Dec 2025 | ₹776.6 | ₹779.3 | ₹615.35 | ₹641.2 | 24,150 | 11,100 |
| 2 Dec 2025 | ₹596.05 | ₹611 | ₹453.9 | ₹483.15 | 57,225 | 13,800 |