NIFTY 50 25,600 CE traded across 21 sessions from 3 Nov 2025 to 2 Dec 2025, with a life-high of ₹751.75 and a low of ₹238.2. Final close ₹431.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Nov 2025 | ₹540.4 | ₹545 | ₹505.95 | ₹524.85 | 2,400 | 1,275 |
| 4 Nov 2025 | ₹524.85 | ₹524.85 | ₹396.75 | ₹396.75 | 16,875 | 12,150 |
| 6 Nov 2025 | ₹436.4 | ₹450 | ₹322.4 | ₹334 | 37,650 | 19,425 |
| 7 Nov 2025 | ₹262.1 | ₹343.85 | ₹238.2 | ₹312.8 | 49,575 | 29,625 |
| 10 Nov 2025 | ₹348.05 | ₹380 | ₹325 | ₹355.8 | 68,925 | 25,875 |
| 11 Nov 2025 | ₹374 | ₹438.95 | ₹285.95 | ₹435.5 | 95,025 | 30,375 |
| 12 Nov 2025 | ₹504.65 | ₹567.9 | ₹482 | ₹533.35 | 31,950 | 18,825 |
| 13 Nov 2025 | ₹484.65 | ₹623.9 | ₹473.95 | ₹516 | 20,325 | 18,750 |
| 14 Nov 2025 | ₹506.25 | ₹534 | ₹423.65 | ₹523.95 | 82,650 | 28,875 |
| 17 Nov 2025 | ₹536 | ₹599.95 | ₹520 | ₹583 | 33,000 | 27,675 |
| 18 Nov 2025 | ₹521.85 | ₹554.9 | ₹475 | ₹480.55 | 80,250 | 62,550 |
| 19 Nov 2025 | ₹460 | ₹595.85 | ₹440.8 | ₹586.35 | 1,15,125 | 94,500 |
| 20 Nov 2025 | ₹628.95 | ₹741.9 | ₹581.05 | ₹718.4 | 1,14,225 | 1,01,850 |
| 21 Nov 2025 | ₹639.95 | ₹682 | ₹569.8 | ₹569.8 | 91,950 | 1,43,850 |
| 24 Nov 2025 | ₹620 | ₹640.7 | ₹455.6 | ₹458.45 | 1,83,150 | 1,54,425 |
| 25 Nov 2025 | ₹440.55 | ₹508.6 | ₹357.05 | ₹362 | 3,87,825 | 2,19,225 |
| 26 Nov 2025 | ₹399.05 | ₹655.9 | ₹375.25 | ₹648.7 | 6,80,250 | 1,63,200 |
| 27 Nov 2025 | ₹679.85 | ₹751.75 | ₹572 | ₹649 | 1,97,400 | 1,33,050 |
| 28 Nov 2025 | ₹629.8 | ₹702 | ₹617.45 | ₹652.7 | 1,02,825 | 1,10,025 |
| 1 Dec 2025 | ₹728.6 | ₹742 | ₹555 | ₹589.45 | 1,25,700 | 75,225 |
| 2 Dec 2025 | ₹544.95 | ₹563.25 | ₹397.3 | ₹431.85 | 5,10,825 | 79,425 |