NIFTY 50 25,050 CE traded across 16 sessions from 13 Nov 2025 to 9 Dec 2025, with a life-high of ₹1,300 and a low of ₹785.5. Final close ₹785.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 13 Nov 2025 | ₹1,045.35 | ₹1,045.35 | ₹1,041.2 | ₹1,041.3 | 300 | 75 |
| 14 Nov 2025 | ₹955.7 | ₹955.7 | ₹948.2 | ₹948.2 | 150 | 75 |
| 17 Nov 2025 | ₹1,131.1 | ₹1,131.1 | ₹1,131.1 | ₹1,131.1 | 75 | 150 |
| 19 Nov 2025 | ₹1,131.75 | ₹1,139.75 | ₹1,131.75 | ₹1,131.9 | 675 | 150 |
| 20 Nov 2025 | ₹1,287.45 | ₹1,287.45 | ₹1,278.2 | ₹1,278.6 | 225 | 0 |
| 21 Nov 2025 | ₹1,175.35 | ₹1,175.35 | ₹1,175.35 | ₹1,175.35 | 75 | 75 |
| 26 Nov 2025 | ₹1,229.7 | ₹1,229.7 | ₹1,224.2 | ₹1,224.2 | 150 | 0 |
| 27 Nov 2025 | ₹1,211.2 | ₹1,215 | ₹1,206.25 | ₹1,210 | 2,325 | 1,575 |
| 28 Nov 2025 | ₹1,228.8 | ₹1,230.7 | ₹1,228.8 | ₹1,230.7 | 150 | 2,100 |
| 1 Dec 2025 | ₹1,300 | ₹1,300 | ₹1,180 | ₹1,190 | 975 | 2,550 |
| 2 Dec 2025 | ₹1,115 | ₹1,115 | ₹1,052.75 | ₹1,052.75 | 750 | 3,600 |
| 3 Dec 2025 | ₹932.1 | ₹941.6 | ₹902.25 | ₹941.6 | 1,350 | 3,825 |
| 4 Dec 2025 | ₹941.6 | ₹1,077.8 | ₹920.9 | ₹985.35 | 5,325 | 3,750 |
| 5 Dec 2025 | ₹1,084.65 | ₹1,173 | ₹1,030.6 | ₹1,173 | 1,575 | 4,650 |
| 8 Dec 2025 | ₹1,100.35 | ₹1,100.35 | ₹881.75 | ₹892.7 | 5,175 | 1,800 |
| 9 Dec 2025 | ₹789.8 | ₹850 | ₹785.5 | ₹785.5 | 1,500 | 1,650 |