NIFTY 50 25,150 CE traded across 17 sessions from 13 Nov 2025 to 9 Dec 2025, with a life-high of ₹1,191.25 and a low of ₹600.75. Final close ₹686.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 13 Nov 2025 | ₹952.55 | ₹953.1 | ₹948.8 | ₹953.1 | 225 | 0 |
| 14 Nov 2025 | ₹891.7 | ₹891.7 | ₹868.5 | ₹868.5 | 150 | 75 |
| 17 Nov 2025 | ₹985 | ₹1,039.1 | ₹985 | ₹1,034.65 | 450 | 225 |
| 19 Nov 2025 | ₹1,045.9 | ₹1,046.2 | ₹1,038.35 | ₹1,038.95 | 1,050 | 225 |
| 20 Nov 2025 | ₹1,191.25 | ₹1,191.25 | ₹1,182.55 | ₹1,183 | 225 | 75 |
| 21 Nov 2025 | ₹1,083.05 | ₹1,083.05 | ₹1,083.05 | ₹1,083.05 | 75 | 150 |
| 25 Nov 2025 | ₹945 | ₹945 | ₹945 | ₹945 | 150 | 75 |
| 26 Nov 2025 | ₹1,099.65 | ₹1,099.65 | ₹1,098.1 | ₹1,098.1 | 150 | 225 |
| 27 Nov 2025 | ₹1,114.75 | ₹1,114.75 | ₹1,110.55 | ₹1,110.55 | 150 | 225 |
| 28 Nov 2025 | ₹1,139.65 | ₹1,139.65 | ₹1,135.55 | ₹1,135.55 | 150 | 225 |
| 1 Dec 2025 | ₹1,100 | ₹1,100 | ₹1,067.65 | ₹1,073.55 | 225 | 300 |
| 2 Dec 2025 | ₹990 | ₹990 | ₹990 | ₹990 | 150 | 300 |
| 3 Dec 2025 | ₹800.2 | ₹861 | ₹800.2 | ₹861 | 525 | 375 |
| 4 Dec 2025 | ₹840.85 | ₹934.95 | ₹840.85 | ₹916.15 | 1,875 | 750 |
| 5 Dec 2025 | ₹905 | ₹1,071.45 | ₹905 | ₹1,071.45 | 2,775 | 1,650 |
| 8 Dec 2025 | ₹1,051.85 | ₹1,060.45 | ₹781.9 | ₹791.1 | 20,850 | 3,225 |
| 9 Dec 2025 | ₹677.5 | ₹781.8 | ₹600.75 | ₹686.9 | 21,825 | 5,775 |