NIFTY 50 25,900 CE traded across 21 sessions from 3 Nov 2025 to 2 Dec 2025, with a life-high of ₹488.65 and a low of ₹96.55. Final close ₹132.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Nov 2025 | ₹314.85 | ₹361.2 | ₹310 | ₹346.2 | 6,525 | 7,575 |
| 4 Nov 2025 | ₹332.95 | ₹333 | ₹239.55 | ₹239.55 | 14,025 | 12,300 |
| 6 Nov 2025 | ₹270.3 | ₹279.45 | ₹185.65 | ₹190 | 27,000 | 21,150 |
| 7 Nov 2025 | ₹142.35 | ₹195.05 | ₹129.35 | ₹175.45 | 32,775 | 26,850 |
| 10 Nov 2025 | ₹194.15 | ₹219.7 | ₹183.75 | ₹197.2 | 36,825 | 32,100 |
| 11 Nov 2025 | ₹197.2 | ₹256.65 | ₹156.6 | ₹256.65 | 51,600 | 28,875 |
| 12 Nov 2025 | ₹302.45 | ₹352.3 | ₹288 | ₹326 | 1,19,625 | 46,950 |
| 13 Nov 2025 | ₹310.5 | ₹398.6 | ₹278 | ₹313.85 | 1,85,100 | 62,325 |
| 14 Nov 2025 | ₹270.25 | ₹330.55 | ₹240.85 | ₹320.5 | 4,65,300 | 90,525 |
| 17 Nov 2025 | ₹331 | ₹371.75 | ₹311.5 | ₹355.95 | 5,14,575 | 1,54,950 |
| 18 Nov 2025 | ₹311 | ₹332.65 | ₹270 | ₹270.1 | 10,60,500 | 3,05,700 |
| 19 Nov 2025 | ₹281.35 | ₹364 | ₹240.35 | ₹351.75 | 27,86,025 | 3,84,900 |
| 20 Nov 2025 | ₹379.95 | ₹488.65 | ₹346.7 | ₹460 | 11,69,775 | 3,49,950 |
| 21 Nov 2025 | ₹399.25 | ₹430 | ₹327.35 | ₹332 | 8,09,325 | 3,02,100 |
| 24 Nov 2025 | ₹365 | ₹385.45 | ₹234.55 | ₹237 | 18,84,975 | 4,41,225 |
| 25 Nov 2025 | ₹255.9 | ₹270.9 | ₹151.25 | ₹155.95 | 1,63,55,550 | 22,75,275 |
| 26 Nov 2025 | ₹170 | ₹383.5 | ₹151 | ₹371.75 | 3,37,84,500 | 10,36,725 |
| 27 Nov 2025 | ₹411 | ₹462.4 | ₹295.8 | ₹362.85 | 41,34,900 | 7,41,750 |
| 28 Nov 2025 | ₹345.35 | ₹414.9 | ₹324.15 | ₹359 | 39,59,850 | 6,15,825 |
| 1 Dec 2025 | ₹424.75 | ₹432.45 | ₹261 | ₹291 | 41,98,575 | 4,21,425 |
| 2 Dec 2025 | ₹230 | ₹269.7 | ₹96.55 | ₹132.1 | 7,60,97,250 | 8,72,925 |