NIFTY 50 25,350 CE traded across 16 sessions from 13 Nov 2025 to 9 Dec 2025, with a life-high of ₹1,002.1 and a low of ₹395.85. Final close ₹490.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 13 Nov 2025 | ₹790.6 | ₹793.1 | ₹785.4 | ₹785.9 | 750 | 0 |
| 14 Nov 2025 | ₹711.6 | ₹776.65 | ₹701.25 | ₹775.75 | 5,700 | 1,275 |
| 17 Nov 2025 | ₹856.45 | ₹856.85 | ₹856.45 | ₹856.85 | 150 | 1,125 |
| 19 Nov 2025 | ₹862.25 | ₹863 | ₹861.95 | ₹862.8 | 375 | 975 |
| 20 Nov 2025 | ₹1,002.1 | ₹1,002.1 | ₹1,002.1 | ₹1,002.1 | 75 | 600 |
| 21 Nov 2025 | ₹899.45 | ₹899.45 | ₹861.95 | ₹861.95 | 225 | 450 |
| 26 Nov 2025 | ₹927.5 | ₹927.65 | ₹927.5 | ₹927.65 | 150 | 525 |
| 27 Nov 2025 | ₹975 | ₹975 | ₹922.45 | ₹922.45 | 300 | 450 |
| 28 Nov 2025 | ₹934.4 | ₹941.4 | ₹932.7 | ₹937.15 | 450 | 450 |
| 1 Dec 2025 | ₹873.1 | ₹875.5 | ₹868.75 | ₹875.5 | 375 | 300 |
| 2 Dec 2025 | ₹773.5 | ₹773.5 | ₹741.7 | ₹772.9 | 2,625 | 1,050 |
| 3 Dec 2025 | ₹640 | ₹692.35 | ₹600.5 | ₹685.9 | 6,075 | 3,975 |
| 4 Dec 2025 | ₹622.5 | ₹785.25 | ₹622.5 | ₹723.75 | 18,150 | 7,650 |
| 5 Dec 2025 | ₹728.3 | ₹878.55 | ₹688.95 | ₹860.05 | 10,725 | 12,450 |
| 8 Dec 2025 | ₹770 | ₹780 | ₹592.35 | ₹592.45 | 13,650 | 4,425 |
| 9 Dec 2025 | ₹470.95 | ₹581.9 | ₹395.85 | ₹490.55 | 68,250 | 11,475 |