NIFTY 50 25,000 CE traded across 16 sessions from 11 Nov 2025 to 2 Dec 2025, with a life-high of ₹1,342 and a low of ₹790.15. Final close ₹1,031.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 Nov 2025 | ₹799.95 | ₹936.6 | ₹790.15 | ₹936.6 | 825 | 150 |
| 12 Nov 2025 | ₹1,050 | ₹1,088.55 | ₹1,048.15 | ₹1,063 | 1,275 | 375 |
| 13 Nov 2025 | ₹1,050 | ₹1,160.4 | ₹1,021.3 | ₹1,035.4 | 11,475 | 9,525 |
| 14 Nov 2025 | ₹976 | ₹1,050 | ₹921.15 | ₹1,050 | 7,425 | 12,975 |
| 17 Nov 2025 | ₹1,100 | ₹1,144.5 | ₹1,072.3 | ₹1,126 | 20,925 | 26,850 |
| 18 Nov 2025 | ₹1,046.05 | ₹1,104.6 | ₹1,000 | ₹1,008.25 | 9,150 | 27,075 |
| 19 Nov 2025 | ₹979.05 | ₹1,148.55 | ₹977.25 | ₹1,132.45 | 16,650 | 36,075 |
| 20 Nov 2025 | ₹1,188.7 | ₹1,320.9 | ₹1,155.4 | ₹1,295 | 23,850 | 54,000 |
| 21 Nov 2025 | ₹1,206.25 | ₹1,253.7 | ₹1,130.6 | ₹1,138.25 | 21,975 | 67,200 |
| 24 Nov 2025 | ₹1,198.4 | ₹1,221.9 | ₹1,017.9 | ₹1,017.9 | 79,950 | 1,31,475 |
| 25 Nov 2025 | ₹999.95 | ₹1,079 | ₹919.75 | ₹929.15 | 2,14,050 | 1,59,450 |
| 26 Nov 2025 | ₹1,027.45 | ₹1,245 | ₹1,023.4 | ₹1,239.75 | 1,32,750 | 1,31,925 |
| 27 Nov 2025 | ₹1,269.95 | ₹1,342 | ₹1,170 | ₹1,245 | 84,075 | 1,16,325 |
| 28 Nov 2025 | ₹1,260 | ₹1,300 | ₹1,219.05 | ₹1,248 | 44,475 | 1,02,975 |
| 1 Dec 2025 | ₹1,301 | ₹1,327.15 | ₹1,161 | ₹1,188.65 | 94,725 | 51,825 |
| 2 Dec 2025 | ₹1,125.05 | ₹1,161.7 | ₹1,005 | ₹1,031.15 | 55,275 | 24,675 |