NIFTY 50 25,950 CE traded across 21 sessions from 3 Nov 2025 to 2 Dec 2025, with a life-high of ₹447.5 and a low of ₹47.4. Final close ₹82.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Nov 2025 | ₹288.05 | ₹345.95 | ₹288 | ₹331.55 | 5,400 | 6,450 |
| 4 Nov 2025 | ₹283 | ₹284.6 | ₹223.4 | ₹223.4 | 2,400 | 7,200 |
| 6 Nov 2025 | ₹232.25 | ₹232.25 | ₹173 | ₹178.1 | 3,900 | 7,125 |
| 7 Nov 2025 | ₹124.75 | ₹175 | ₹118.6 | ₹155.2 | 4,725 | 7,725 |
| 10 Nov 2025 | ₹178.45 | ₹198 | ₹165 | ₹177.35 | 8,250 | 7,950 |
| 11 Nov 2025 | ₹167.95 | ₹229.8 | ₹139.75 | ₹229.8 | 10,575 | 10,050 |
| 12 Nov 2025 | ₹278.05 | ₹320.25 | ₹266.8 | ₹293.95 | 24,675 | 9,600 |
| 13 Nov 2025 | ₹258.8 | ₹363.55 | ₹250.15 | ₹285.95 | 65,250 | 13,200 |
| 14 Nov 2025 | ₹257.35 | ₹292.65 | ₹223.05 | ₹283.15 | 91,200 | 28,500 |
| 17 Nov 2025 | ₹299 | ₹339.9 | ₹283.05 | ₹319.2 | 1,92,075 | 41,325 |
| 18 Nov 2025 | ₹329.6 | ₹329.6 | ₹241.15 | ₹241.15 | 5,64,375 | 1,08,000 |
| 19 Nov 2025 | ₹245 | ₹330.4 | ₹213.85 | ₹314.95 | 12,91,950 | 1,47,225 |
| 20 Nov 2025 | ₹352.95 | ₹447.5 | ₹312.75 | ₹421 | 3,17,925 | 1,18,200 |
| 21 Nov 2025 | ₹367.05 | ₹392.8 | ₹294.6 | ₹298 | 3,63,225 | 1,12,800 |
| 24 Nov 2025 | ₹335 | ₹347 | ₹204.65 | ₹206.65 | 10,27,500 | 3,07,275 |
| 25 Nov 2025 | ₹223.45 | ₹236.6 | ₹126.15 | ₹129.4 | 1,59,43,575 | 15,24,000 |
| 26 Nov 2025 | ₹150 | ₹341.6 | ₹130 | ₹329.2 | 3,57,44,175 | 7,12,425 |
| 27 Nov 2025 | ₹342 | ₹416.45 | ₹256.5 | ₹317.65 | 23,73,150 | 4,07,700 |
| 28 Nov 2025 | ₹323.2 | ₹368.55 | ₹279.9 | ₹312.75 | 15,76,500 | 3,82,350 |
| 1 Dec 2025 | ₹392.65 | ₹392.65 | ₹216.3 | ₹243.4 | 32,88,450 | 2,83,350 |
| 2 Dec 2025 | ₹204 | ₹221.4 | ₹47.4 | ₹82.1 | 16,40,35,950 | 13,43,100 |