NIFTY 50 25,850 CE traded across 21 sessions from 3 Nov 2025 to 2 Dec 2025, with a life-high of ₹526.6 and a low of ₹144.8. Final close ₹182.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Nov 2025 | ₹343.8 | ₹394.9 | ₹336.05 | ₹373.5 | 2,400 | 2,550 |
| 4 Nov 2025 | ₹364.6 | ₹364.6 | ₹270.05 | ₹270.05 | 5,700 | 3,225 |
| 6 Nov 2025 | ₹290.95 | ₹303.65 | ₹222.1 | ₹234 | 3,450 | 3,000 |
| 7 Nov 2025 | ₹170 | ₹212.55 | ₹144.8 | ₹196 | 4,125 | 3,600 |
| 10 Nov 2025 | ₹213.1 | ₹241.65 | ₹206 | ₹216.55 | 9,975 | 4,575 |
| 11 Nov 2025 | ₹222 | ₹280 | ₹173.9 | ₹279.45 | 11,175 | 6,600 |
| 12 Nov 2025 | ₹330.3 | ₹384.35 | ₹318 | ₹357.8 | 31,725 | 8,100 |
| 13 Nov 2025 | ₹330 | ₹433.85 | ₹305.15 | ₹351.15 | 32,475 | 8,775 |
| 14 Nov 2025 | ₹316.75 | ₹356.4 | ₹272.4 | ₹349.9 | 1,75,500 | 20,625 |
| 17 Nov 2025 | ₹355 | ₹404.25 | ₹345 | ₹385.95 | 78,300 | 18,675 |
| 18 Nov 2025 | ₹340 | ₹365.2 | ₹298.35 | ₹298.35 | 1,16,100 | 46,500 |
| 19 Nov 2025 | ₹280.55 | ₹400 | ₹269.6 | ₹387.4 | 3,49,875 | 59,775 |
| 20 Nov 2025 | ₹421.95 | ₹526.6 | ₹383 | ₹499.65 | 1,17,375 | 47,850 |
| 21 Nov 2025 | ₹419.5 | ₹468.1 | ₹364.9 | ₹371.15 | 88,800 | 42,300 |
| 24 Nov 2025 | ₹403.5 | ₹425 | ₹262.2 | ₹271.5 | 2,24,250 | 74,625 |
| 25 Nov 2025 | ₹280.05 | ₹305 | ₹180 | ₹183 | 28,93,350 | 4,76,100 |
| 26 Nov 2025 | ₹213 | ₹426.15 | ₹172.55 | ₹415.95 | 72,90,750 | 2,52,900 |
| 27 Nov 2025 | ₹421.15 | ₹509.2 | ₹338.85 | ₹407.6 | 7,24,875 | 1,49,475 |
| 28 Nov 2025 | ₹407.6 | ₹460 | ₹372.4 | ₹408.3 | 3,06,900 | 1,42,425 |
| 1 Dec 2025 | ₹479.9 | ₹481.5 | ₹309 | ₹338 | 4,57,950 | 1,06,800 |
| 2 Dec 2025 | ₹287.8 | ₹317.85 | ₹146.85 | ₹182.3 | 98,33,700 | 2,71,200 |