NIFTY 50 24,800 CE traded across 16 sessions from 13 Nov 2025 to 9 Dec 2025, with a life-high of ₹1,563 and a low of ₹951.6. Final close ₹1,041.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 13 Nov 2025 | ₹1,263.25 | ₹1,273.9 | ₹1,259.65 | ₹1,273.9 | 225 | 0 |
| 14 Nov 2025 | ₹1,231.85 | ₹1,339.45 | ₹1,231.85 | ₹1,339.45 | 300 | 225 |
| 17 Nov 2025 | ₹1,361.2 | ₹1,361.2 | ₹1,361.2 | ₹1,361.2 | 75 | 75 |
| 19 Nov 2025 | ₹1,382.4 | ₹1,382.4 | ₹1,372.95 | ₹1,372.95 | 150 | 0 |
| 20 Nov 2025 | ₹1,529.4 | ₹1,529.4 | ₹1,520.45 | ₹1,520.9 | 225 | 0 |
| 21 Nov 2025 | ₹1,444.15 | ₹1,444.6 | ₹1,444.15 | ₹1,444.6 | 150 | 75 |
| 26 Nov 2025 | ₹1,276 | ₹1,464 | ₹1,276 | ₹1,464 | 225 | 225 |
| 27 Nov 2025 | ₹1,479.65 | ₹1,480.5 | ₹1,479.65 | ₹1,480.5 | 150 | 300 |
| 28 Nov 2025 | ₹1,515 | ₹1,530 | ₹1,480.45 | ₹1,480.45 | 525 | 600 |
| 1 Dec 2025 | ₹1,560 | ₹1,563 | ₹1,422 | ₹1,436 | 6,075 | 5,325 |
| 2 Dec 2025 | ₹1,383 | ₹1,383 | ₹1,289.85 | ₹1,300.75 | 600 | 5,475 |
| 3 Dec 2025 | ₹1,184.55 | ₹1,226.95 | ₹1,157 | ₹1,226.95 | 825 | 5,250 |
| 4 Dec 2025 | ₹1,272 | ₹1,332 | ₹1,199 | ₹1,199 | 3,150 | 4,500 |
| 5 Dec 2025 | ₹1,409 | ₹1,409.4 | ₹1,409 | ₹1,409.4 | 150 | 4,500 |
| 8 Dec 2025 | ₹1,375 | ₹1,375 | ₹1,131.85 | ₹1,131.85 | 1,725 | 3,750 |
| 9 Dec 2025 | ₹1,010.5 | ₹1,118.9 | ₹951.6 | ₹1,041.95 | 1,725 | 3,375 |