NIFTY 50 25,750 CE traded across 21 sessions from 3 Nov 2025 to 2 Dec 2025, with a life-high of ₹608.2 and a low of ₹177.05. Final close ₹281.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Nov 2025 | ₹403.85 | ₹463.8 | ₹390.65 | ₹445 | 3,300 | 1,200 |
| 4 Nov 2025 | ₹405.75 | ₹405.75 | ₹315.45 | ₹315.45 | 8,100 | 4,725 |
| 6 Nov 2025 | ₹343.25 | ₹343.25 | ₹253.85 | ₹253.85 | 4,275 | 5,025 |
| 7 Nov 2025 | ₹188.2 | ₹263 | ₹177.05 | ₹237 | 4,950 | 6,000 |
| 10 Nov 2025 | ₹267.65 | ₹288.9 | ₹246.65 | ₹265 | 15,900 | 9,450 |
| 11 Nov 2025 | ₹248.55 | ₹340.85 | ₹213.2 | ₹340.85 | 16,950 | 9,225 |
| 12 Nov 2025 | ₹400 | ₹451 | ₹380 | ₹423.15 | 12,150 | 9,300 |
| 13 Nov 2025 | ₹382.7 | ₹505.75 | ₹366.25 | ₹413.3 | 11,100 | 7,800 |
| 14 Nov 2025 | ₹386.95 | ₹425.3 | ₹325.05 | ₹412.55 | 92,175 | 11,475 |
| 17 Nov 2025 | ₹407.65 | ₹470 | ₹407.65 | ₹462 | 12,300 | 10,950 |
| 18 Nov 2025 | ₹400 | ₹427 | ₹370 | ₹370 | 21,075 | 15,600 |
| 19 Nov 2025 | ₹370 | ₹477 | ₹336.45 | ₹462.25 | 82,725 | 22,200 |
| 20 Nov 2025 | ₹501.95 | ₹608.2 | ₹458.2 | ₹588.4 | 20,625 | 19,950 |
| 21 Nov 2025 | ₹504.05 | ₹553.1 | ₹441 | ₹449.5 | 29,475 | 19,125 |
| 24 Nov 2025 | ₹496.9 | ₹509 | ₹338.4 | ₹343.15 | 44,700 | 21,225 |
| 25 Nov 2025 | ₹343.2 | ₹382 | ₹243.25 | ₹250.15 | 4,78,875 | 1,47,450 |
| 26 Nov 2025 | ₹250.15 | ₹515.95 | ₹234 | ₹506.65 | 15,31,125 | 1,16,175 |
| 27 Nov 2025 | ₹530.5 | ₹605 | ₹429.4 | ₹505.9 | 1,91,400 | 81,375 |
| 28 Nov 2025 | ₹519.25 | ₹555 | ₹465.45 | ₹503.2 | 86,175 | 81,225 |
| 1 Dec 2025 | ₹568.7 | ₹579.95 | ₹407 | ₹439.4 | 1,45,650 | 64,425 |
| 2 Dec 2025 | ₹380 | ₹416.7 | ₹245.9 | ₹281.75 | 10,13,100 | 49,425 |