NIFTY 50 24,850 CE traded across 16 sessions from 13 Nov 2025 to 9 Dec 2025, with a life-high of ₹1,525 and a low of ₹942.9. Final close ₹986.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 13 Nov 2025 | ₹1,216.35 | ₹1,216.35 | ₹1,212.8 | ₹1,212.8 | 150 | 0 |
| 14 Nov 2025 | ₹1,131.85 | ₹1,133.65 | ₹1,128.35 | ₹1,128.55 | 300 | 0 |
| 17 Nov 2025 | ₹1,328.1 | ₹1,328.1 | ₹1,328.1 | ₹1,328.1 | 75 | 75 |
| 19 Nov 2025 | ₹1,324.65 | ₹1,332.95 | ₹1,323.7 | ₹1,323.7 | 1,125 | 75 |
| 20 Nov 2025 | ₹1,480.75 | ₹1,480.75 | ₹1,471.95 | ₹1,472.3 | 225 | 75 |
| 21 Nov 2025 | ₹1,372.75 | ₹1,372.75 | ₹1,372.75 | ₹1,372.75 | 75 | 150 |
| 26 Nov 2025 | ₹1,417 | ₹1,417 | ₹1,411.8 | ₹1,411.8 | 150 | 75 |
| 27 Nov 2025 | ₹1,525 | ₹1,525 | ₹1,409.75 | ₹1,409.75 | 225 | 150 |
| 28 Nov 2025 | ₹1,432.35 | ₹1,432.35 | ₹1,427.1 | ₹1,427.1 | 150 | 150 |
| 1 Dec 2025 | ₹1,368.6 | ₹1,368.6 | ₹1,365.6 | ₹1,365.6 | 150 | 150 |
| 2 Dec 2025 | ₹1,300 | ₹1,300 | ₹1,270 | ₹1,280 | 1,125 | 1,050 |
| 3 Dec 2025 | ₹1,134.45 | ₹1,134.55 | ₹1,132.5 | ₹1,132.5 | 225 | 1,125 |
| 4 Dec 2025 | ₹1,190 | ₹1,226.15 | ₹1,167.65 | ₹1,226.1 | 750 | 1,350 |
| 5 Dec 2025 | ₹1,279.15 | ₹1,315 | ₹1,279.15 | ₹1,315 | 150 | 1,125 |
| 8 Dec 2025 | ₹1,250 | ₹1,250 | ₹1,250 | ₹1,250 | 75 | 1,050 |
| 9 Dec 2025 | ₹970 | ₹1,070 | ₹942.9 | ₹986.6 | 2,925 | 750 |