NIFTY 50 25,200 CE traded across 17 sessions from 13 Nov 2025 to 9 Dec 2025, with a life-high of ₹1,185.1 and a low of ₹544.5. Final close ₹638.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 13 Nov 2025 | ₹908.8 | ₹908.8 | ₹905.1 | ₹905.1 | 150 | 0 |
| 14 Nov 2025 | ₹870 | ₹899.45 | ₹841.95 | ₹899.45 | 3,300 | 2,850 |
| 19 Nov 2025 | ₹900 | ₹948.8 | ₹900 | ₹948.8 | 225 | 3,000 |
| 20 Nov 2025 | ₹1,090 | ₹1,165 | ₹1,075.3 | ₹1,153.25 | 3,525 | 3,000 |
| 21 Nov 2025 | ₹1,042.2 | ₹1,042.2 | ₹1,042.2 | ₹1,042.2 | 75 | 3,075 |
| 24 Nov 2025 | ₹1,064.85 | ₹1,064.85 | ₹905.75 | ₹912.8 | 1,425 | 3,750 |
| 25 Nov 2025 | ₹943.2 | ₹943.2 | ₹788 | ₹788 | 450 | 3,825 |
| 26 Nov 2025 | ₹1,000 | ₹1,085.55 | ₹1,000 | ₹1,085.4 | 1,500 | 4,425 |
| 27 Nov 2025 | ₹1,185.1 | ₹1,185.1 | ₹1,028.25 | ₹1,068.55 | 2,100 | 4,050 |
| 28 Nov 2025 | ₹1,130 | ₹1,140.5 | ₹1,075.15 | ₹1,090.3 | 14,550 | 16,575 |
| 1 Dec 2025 | ₹1,165 | ₹1,165 | ₹1,011.5 | ₹1,035.15 | 23,025 | 36,375 |
| 2 Dec 2025 | ₹990.25 | ₹990.25 | ₹887 | ₹926.45 | 17,550 | 45,825 |
| 3 Dec 2025 | ₹865 | ₹879.45 | ₹747 | ₹835.5 | 27,150 | 48,375 |
| 4 Dec 2025 | ₹771.45 | ₹933.4 | ₹771.35 | ₹872.7 | 45,975 | 49,125 |
| 5 Dec 2025 | ₹880.4 | ₹1,028.4 | ₹840 | ₹1,009.5 | 31,575 | 48,450 |
| 8 Dec 2025 | ₹970 | ₹994.9 | ₹727 | ₹743 | 63,450 | 18,150 |
| 9 Dec 2025 | ₹680.05 | ₹728.85 | ₹544.5 | ₹638 | 53,700 | 11,775 |