NIFTY 50 25,400 CE traded across 22 sessions from 10 Nov 2025 to 9 Dec 2025, with a life-high of ₹975 and a low of ₹342.95. Final close ₹439.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Nov 2025 | ₹545.45 | ₹576.3 | ₹506.1 | ₹547.8 | 5,700 | 3,150 |
| 11 Nov 2025 | ₹498.7 | ₹630 | ₹474.7 | ₹630 | 4,350 | 1,350 |
| 12 Nov 2025 | ₹712 | ₹795.65 | ₹712 | ₹770 | 1,050 | 900 |
| 13 Nov 2025 | ₹725 | ₹812.1 | ₹725 | ₹760.6 | 675 | 1,050 |
| 14 Nov 2025 | ₹672.95 | ₹738.05 | ₹668.1 | ₹685.7 | 4,125 | 1,350 |
| 17 Nov 2025 | ₹789.65 | ₹815.45 | ₹763 | ₹815.45 | 1,425 | 1,950 |
| 18 Nov 2025 | ₹755.35 | ₹769.75 | ₹690.1 | ₹698.3 | 675 | 2,250 |
| 19 Nov 2025 | ₹743.6 | ₹815.9 | ₹697.95 | ₹810 | 1,350 | 2,325 |
| 20 Nov 2025 | ₹860 | ₹972.7 | ₹860 | ₹950.4 | 1,125 | 3,675 |
| 21 Nov 2025 | ₹856.8 | ₹856.8 | ₹822.2 | ₹822.2 | 300 | 3,600 |
| 24 Nov 2025 | ₹842.15 | ₹842.15 | ₹700 | ₹710.9 | 1,800 | 4,800 |
| 25 Nov 2025 | ₹684.2 | ₹762.7 | ₹609.2 | ₹609.3 | 13,500 | 4,350 |
| 26 Nov 2025 | ₹649 | ₹894.15 | ₹649 | ₹892.3 | 4,800 | 5,700 |
| 27 Nov 2025 | ₹912.5 | ₹975 | ₹851.95 | ₹900.95 | 4,350 | 6,375 |
| 28 Nov 2025 | ₹916.7 | ₹925 | ₹865.55 | ₹900 | 43,500 | 45,600 |
| 1 Dec 2025 | ₹966 | ₹966 | ₹820 | ₹836.4 | 37,500 | 34,650 |
| 2 Dec 2025 | ₹791.05 | ₹814.25 | ₹687 | ₹726.6 | 47,775 | 48,675 |
| 3 Dec 2025 | ₹669.4 | ₹680.5 | ₹550 | ₹635.6 | 1,29,525 | 66,750 |
| 4 Dec 2025 | ₹580.05 | ₹735 | ₹568.2 | ₹671.6 | 91,800 | 62,175 |
| 5 Dec 2025 | ₹661 | ₹831 | ₹636.6 | ₹807.85 | 57,750 | 60,000 |
| 8 Dec 2025 | ₹780 | ₹791.75 | ₹522 | ₹543.65 | 90,975 | 30,375 |
| 9 Dec 2025 | ₹475.05 | ₹532.1 | ₹342.95 | ₹439.2 | 5,23,950 | 62,025 |