NIFTY 50 25,450 CE traded across 20 sessions from 10 Nov 2025 to 9 Dec 2025, with a life-high of ₹915.65 and a low of ₹293.15. Final close ₹390.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Nov 2025 | ₹512 | ₹530 | ₹512 | ₹530 | 750 | 225 |
| 11 Nov 2025 | ₹515 | ₹581.35 | ₹432.35 | ₹581.35 | 1,575 | 225 |
| 12 Nov 2025 | ₹649.9 | ₹704 | ₹649.9 | ₹699.55 | 525 | 150 |
| 13 Nov 2025 | ₹699 | ₹701.4 | ₹697 | ₹701.4 | 600 | 300 |
| 14 Nov 2025 | ₹628.05 | ₹694.45 | ₹628.05 | ₹694.45 | 525 | 450 |
| 17 Nov 2025 | ₹761.3 | ₹771.1 | ₹761.15 | ₹771.1 | 1,125 | 450 |
| 19 Nov 2025 | ₹768.85 | ₹776.9 | ₹768.75 | ₹776.35 | 1,200 | 900 |
| 20 Nov 2025 | ₹915.65 | ₹915.65 | ₹915.65 | ₹915.65 | 75 | 450 |
| 21 Nov 2025 | ₹819.5 | ₹819.5 | ₹819.5 | ₹819.5 | 75 | 450 |
| 24 Nov 2025 | ₹800.25 | ₹800.25 | ₹800.25 | ₹800.25 | 75 | 450 |
| 26 Nov 2025 | ₹782.15 | ₹852.65 | ₹782.15 | ₹845.8 | 675 | 600 |
| 27 Nov 2025 | ₹842.35 | ₹844.7 | ₹829.3 | ₹829.3 | 225 | 450 |
| 28 Nov 2025 | ₹855.35 | ₹855.35 | ₹840.1 | ₹848.1 | 225 | 450 |
| 1 Dec 2025 | ₹910 | ₹910 | ₹788.2 | ₹788.2 | 825 | 975 |
| 2 Dec 2025 | ₹696.2 | ₹710.55 | ₹655.8 | ₹660.7 | 2,775 | 2,100 |
| 3 Dec 2025 | ₹637.85 | ₹637.85 | ₹502.55 | ₹588.25 | 38,325 | 9,225 |
| 4 Dec 2025 | ₹527.4 | ₹686.2 | ₹521.25 | ₹622.3 | 72,150 | 17,025 |
| 5 Dec 2025 | ₹626.85 | ₹779.6 | ₹588.75 | ₹760.2 | 27,300 | 23,100 |
| 8 Dec 2025 | ₹735 | ₹745 | ₹490 | ₹493.25 | 39,750 | 8,550 |
| 9 Dec 2025 | ₹438.15 | ₹485.25 | ₹293.15 | ₹390.3 | 4,24,200 | 32,925 |