NIFTY 50 25,800 CE traded across 21 sessions from 3 Nov 2025 to 2 Dec 2025, with a life-high of ₹570.2 and a low of ₹160. Final close ₹232.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Nov 2025 | ₹386.45 | ₹426.55 | ₹358.95 | ₹411.8 | 7,275 | 6,750 |
| 4 Nov 2025 | ₹415.5 | ₹415.5 | ₹289.9 | ₹290 | 23,325 | 16,350 |
| 6 Nov 2025 | ₹315.95 | ₹333 | ₹224.15 | ₹228.75 | 28,350 | 21,225 |
| 7 Nov 2025 | ₹200 | ₹240 | ₹160 | ₹215.35 | 52,050 | 32,475 |
| 10 Nov 2025 | ₹238.95 | ₹267 | ₹223.75 | ₹243 | 42,975 | 33,000 |
| 11 Nov 2025 | ₹242.3 | ₹311.25 | ₹193.3 | ₹311.2 | 63,375 | 38,025 |
| 12 Nov 2025 | ₹362.6 | ₹419.1 | ₹346.55 | ₹389 | 1,52,250 | 57,900 |
| 13 Nov 2025 | ₹365.05 | ₹467.25 | ₹335 | ₹374.2 | 1,31,850 | 55,575 |
| 14 Nov 2025 | ₹337.65 | ₹391.5 | ₹298.05 | ₹382 | 5,07,525 | 92,925 |
| 17 Nov 2025 | ₹383.7 | ₹442.85 | ₹375.65 | ₹424.3 | 1,49,475 | 93,675 |
| 18 Nov 2025 | ₹369.05 | ₹400.9 | ₹333 | ₹334.65 | 3,45,675 | 1,50,675 |
| 19 Nov 2025 | ₹328.05 | ₹436.2 | ₹299.65 | ₹423.95 | 7,97,925 | 1,81,950 |
| 20 Nov 2025 | ₹470 | ₹570.2 | ₹419.7 | ₹540.4 | 4,36,575 | 2,12,625 |
| 21 Nov 2025 | ₹475 | ₹510 | ₹401.1 | ₹409.2 | 6,99,300 | 3,19,875 |
| 24 Nov 2025 | ₹447.95 | ₹465 | ₹300.85 | ₹301.6 | 11,65,275 | 3,71,325 |
| 25 Nov 2025 | ₹327.1 | ₹342.55 | ₹210 | ₹212.75 | 47,52,675 | 8,27,625 |
| 26 Nov 2025 | ₹222 | ₹470.75 | ₹201.75 | ₹459.9 | 1,05,57,150 | 5,22,375 |
| 27 Nov 2025 | ₹475.1 | ₹557.6 | ₹385 | ₹455.7 | 22,51,125 | 3,91,200 |
| 28 Nov 2025 | ₹470.05 | ₹510 | ₹418.95 | ₹454.3 | 12,57,450 | 3,02,475 |
| 1 Dec 2025 | ₹525 | ₹544.55 | ₹357.3 | ₹388.45 | 16,93,275 | 1,77,300 |
| 2 Dec 2025 | ₹355 | ₹368.5 | ₹196.55 | ₹232 | 1,11,18,300 | 2,27,550 |