NIFTY 50 25,700 CE traded across 21 sessions from 3 Nov 2025 to 2 Dec 2025, with a life-high of ₹657.95 and a low of ₹196. Final close ₹331.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Nov 2025 | ₹446.6 | ₹485 | ₹414.9 | ₹473.65 | 11,325 | 5,100 |
| 4 Nov 2025 | ₹463.2 | ₹463.2 | ₹341 | ₹346.4 | 36,450 | 17,550 |
| 6 Nov 2025 | ₹339.35 | ₹390 | ₹270.3 | ₹279.15 | 40,575 | 26,850 |
| 7 Nov 2025 | ₹208.25 | ₹288.75 | ₹196 | ₹260.7 | 54,825 | 41,850 |
| 10 Nov 2025 | ₹260.7 | ₹320.8 | ₹260.7 | ₹295.15 | 50,700 | 39,450 |
| 11 Nov 2025 | ₹303.25 | ₹373.95 | ₹238.8 | ₹369 | 89,625 | 42,750 |
| 12 Nov 2025 | ₹439.95 | ₹494.25 | ₹411.35 | ₹458.95 | 79,875 | 40,950 |
| 13 Nov 2025 | ₹433.25 | ₹545.9 | ₹401.9 | ₹445.75 | 40,800 | 35,700 |
| 14 Nov 2025 | ₹404.4 | ₹460.1 | ₹355.9 | ₹450 | 1,52,850 | 44,850 |
| 17 Nov 2025 | ₹460 | ₹525.2 | ₹446.55 | ₹500.75 | 1,07,625 | 43,050 |
| 18 Nov 2025 | ₹438.45 | ₹475 | ₹400 | ₹405.3 | 1,21,950 | 61,575 |
| 19 Nov 2025 | ₹379.55 | ₹515 | ₹367.55 | ₹500.8 | 2,50,350 | 93,000 |
| 20 Nov 2025 | ₹547.05 | ₹657.95 | ₹500 | ₹630.65 | 2,76,000 | 1,29,900 |
| 21 Nov 2025 | ₹544.95 | ₹593 | ₹480.7 | ₹484.3 | 2,61,600 | 2,46,075 |
| 24 Nov 2025 | ₹526.3 | ₹550 | ₹375 | ₹379.45 | 3,69,225 | 3,72,525 |
| 25 Nov 2025 | ₹365.35 | ₹421.4 | ₹278.6 | ₹280 | 12,73,875 | 4,34,400 |
| 26 Nov 2025 | ₹288.7 | ₹561 | ₹280.1 | ₹552 | 27,40,875 | 3,87,525 |
| 27 Nov 2025 | ₹569 | ₹653.1 | ₹476.1 | ₹551.75 | 12,38,100 | 3,00,900 |
| 28 Nov 2025 | ₹532.4 | ₹606.2 | ₹516.25 | ₹554.45 | 6,71,250 | 2,02,425 |
| 1 Dec 2025 | ₹618.25 | ₹637.35 | ₹455.9 | ₹487.7 | 5,09,850 | 1,00,950 |
| 2 Dec 2025 | ₹435.5 | ₹465 | ₹296.85 | ₹331.7 | 16,53,825 | 92,325 |