NIFTY 50 25,300 CE traded across 21 sessions from 10 Nov 2025 to 9 Dec 2025, with a life-high of ₹1,079.75 and a low of ₹443.55. Final close ₹539.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Nov 2025 | ₹614.85 | ₹654.4 | ₹606.3 | ₹635.85 | 825 | 825 |
| 11 Nov 2025 | ₹587.95 | ₹704.05 | ₹534.75 | ₹700.65 | 2,025 | 675 |
| 12 Nov 2025 | ₹797.4 | ₹808.6 | ₹797.4 | ₹808.6 | 525 | 675 |
| 13 Nov 2025 | ₹796.5 | ₹828.75 | ₹796.5 | ₹800 | 225 | 600 |
| 14 Nov 2025 | ₹775 | ₹836.35 | ₹717.75 | ₹836.35 | 6,525 | 3,600 |
| 18 Nov 2025 | ₹840 | ₹840 | ₹789.95 | ₹828 | 825 | 4,125 |
| 19 Nov 2025 | ₹875 | ₹897.65 | ₹875 | ₹897.65 | 750 | 4,050 |
| 20 Nov 2025 | ₹933 | ₹1,072.25 | ₹933 | ₹1,072.25 | 525 | 3,450 |
| 21 Nov 2025 | ₹950.5 | ₹950.5 | ₹950.5 | ₹950.5 | 75 | 3,450 |
| 24 Nov 2025 | ₹960 | ₹964.8 | ₹815 | ₹815.05 | 825 | 4,125 |
| 25 Nov 2025 | ₹800 | ₹845 | ₹692.85 | ₹695.15 | 8,925 | 7,500 |
| 26 Nov 2025 | ₹921.65 | ₹990.6 | ₹921.65 | ₹976.5 | 3,750 | 7,575 |
| 27 Nov 2025 | ₹1,040 | ₹1,079.75 | ₹968.25 | ₹990 | 2,550 | 8,250 |
| 28 Nov 2025 | ₹1,014.75 | ₹1,042.45 | ₹968.7 | ₹995.45 | 20,700 | 26,475 |
| 1 Dec 2025 | ₹1,077.8 | ₹1,077.9 | ₹913.1 | ₹943 | 16,875 | 36,150 |
| 2 Dec 2025 | ₹888.8 | ₹902.95 | ₹792 | ₹824.25 | 16,875 | 37,725 |
| 3 Dec 2025 | ₹804.15 | ₹804.2 | ₹644.25 | ₹735.2 | 57,525 | 44,250 |
| 4 Dec 2025 | ₹673.55 | ₹836.55 | ₹665.95 | ₹773.85 | 40,725 | 42,750 |
| 5 Dec 2025 | ₹781 | ₹933.7 | ₹752.65 | ₹909.25 | 28,350 | 43,875 |
| 8 Dec 2025 | ₹909 | ₹909 | ₹630 | ₹643.9 | 70,200 | 14,175 |
| 9 Dec 2025 | ₹592.2 | ₹633.5 | ₹443.55 | ₹539.35 | 3,39,525 | 13,275 |