NIFTY 50 25,650 CE traded across 21 sessions from 3 Nov 2025 to 2 Dec 2025, with a life-high of ₹700.3 and a low of ₹221.7. Final close ₹381.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Nov 2025 | ₹462.45 | ₹500 | ₹449.75 | ₹487.6 | 975 | 225 |
| 4 Nov 2025 | ₹491 | ₹491 | ₹377.55 | ₹380.4 | 6,825 | 4,125 |
| 6 Nov 2025 | ₹413.5 | ₹417 | ₹300.7 | ₹311.2 | 6,525 | 4,350 |
| 7 Nov 2025 | ₹229.95 | ₹310 | ₹221.7 | ₹288.6 | 6,825 | 4,650 |
| 10 Nov 2025 | ₹305 | ₹353.8 | ₹300 | ₹326.5 | 16,275 | 5,475 |
| 11 Nov 2025 | ₹337.25 | ₹402.15 | ₹263.7 | ₹396.2 | 13,350 | 6,375 |
| 12 Nov 2025 | ₹460 | ₹519.65 | ₹369.65 | ₹508 | 7,725 | 4,350 |
| 13 Nov 2025 | ₹481.4 | ₹554.9 | ₹481.4 | ₹487.85 | 1,500 | 4,050 |
| 14 Nov 2025 | ₹428.6 | ₹495.25 | ₹393.5 | ₹486.35 | 15,225 | 5,475 |
| 17 Nov 2025 | ₹485 | ₹558.3 | ₹484.95 | ₹537.5 | 5,250 | 4,500 |
| 18 Nov 2025 | ₹486 | ₹508.1 | ₹443.05 | ₹444.75 | 3,000 | 4,650 |
| 19 Nov 2025 | ₹421.5 | ₹553.35 | ₹403 | ₹541.05 | 22,650 | 5,475 |
| 20 Nov 2025 | ₹570.05 | ₹695 | ₹539.45 | ₹674.75 | 15,750 | 5,625 |
| 21 Nov 2025 | ₹622.7 | ₹636 | ₹529.85 | ₹530.75 | 7,350 | 7,125 |
| 24 Nov 2025 | ₹571 | ₹590 | ₹415.75 | ₹422.9 | 22,350 | 9,300 |
| 25 Nov 2025 | ₹415.05 | ₹459 | ₹316 | ₹323.8 | 1,10,925 | 39,300 |
| 26 Nov 2025 | ₹366 | ₹608.8 | ₹347.65 | ₹597.2 | 2,84,850 | 41,400 |
| 27 Nov 2025 | ₹614.9 | ₹700.3 | ₹524.45 | ₹599.5 | 1,00,950 | 37,050 |
| 28 Nov 2025 | ₹577.6 | ₹650.8 | ₹565.2 | ₹599.25 | 52,050 | 36,975 |
| 1 Dec 2025 | ₹667.15 | ₹675.1 | ₹508.65 | ₹539.2 | 43,575 | 28,050 |
| 2 Dec 2025 | ₹482.55 | ₹513.95 | ₹346.95 | ₹381.65 | 1,69,200 | 25,950 |