NIFTY 50 25,100 CE traded across 18 sessions from 13 Nov 2025 to 9 Dec 2025, with a life-high of ₹1,265 and a low of ₹649.6. Final close ₹740.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 13 Nov 2025 | ₹1,002.95 | ₹1,002.95 | ₹1,002.95 | ₹1,002.95 | 75 | 0 |
| 14 Nov 2025 | ₹934.3 | ₹934.3 | ₹904.4 | ₹904.4 | 225 | 0 |
| 17 Nov 2025 | ₹1,080.8 | ₹1,081.55 | ₹1,074.85 | ₹1,075.3 | 1,200 | 75 |
| 18 Nov 2025 | ₹968 | ₹968 | ₹968 | ₹968 | 150 | 150 |
| 19 Nov 2025 | ₹1,086 | ₹1,097.2 | ₹1,086 | ₹1,089.1 | 450 | 300 |
| 20 Nov 2025 | ₹1,247.35 | ₹1,247.35 | ₹1,243.35 | ₹1,243.35 | 150 | 225 |
| 21 Nov 2025 | ₹1,141.75 | ₹1,155.65 | ₹1,095.6 | ₹1,101.35 | 1,650 | 1,200 |
| 25 Nov 2025 | ₹995 | ₹995 | ₹995 | ₹995 | 75 | 1,350 |
| 26 Nov 2025 | ₹1,085 | ₹1,085 | ₹1,078.1 | ₹1,085 | 1,425 | 750 |
| 27 Nov 2025 | ₹1,209.35 | ₹1,209.35 | ₹1,167.65 | ₹1,167.65 | 1,275 | 1,725 |
| 28 Nov 2025 | ₹1,200 | ₹1,226 | ₹1,168.55 | ₹1,188.45 | 4,425 | 4,200 |
| 1 Dec 2025 | ₹1,265 | ₹1,265 | ₹1,110 | ₹1,134 | 60,675 | 62,550 |
| 2 Dec 2025 | ₹1,060 | ₹1,060 | ₹985.9 | ₹1,026.25 | 9,375 | 65,775 |
| 3 Dec 2025 | ₹915 | ₹942.2 | ₹848.9 | ₹932.6 | 5,325 | 65,850 |
| 4 Dec 2025 | ₹871.25 | ₹1,030.7 | ₹871.25 | ₹967.9 | 18,525 | 65,925 |
| 5 Dec 2025 | ₹970.05 | ₹1,124.5 | ₹953.65 | ₹1,106.6 | 16,875 | 62,700 |
| 8 Dec 2025 | ₹1,090 | ₹1,095.3 | ₹837.95 | ₹844.25 | 66,900 | 10,725 |
| 9 Dec 2025 | ₹751.25 | ₹818.3 | ₹649.6 | ₹740.95 | 12,300 | 9,450 |