NIFTY 50 25,500 CE traded across 22 sessions from 10 Nov 2025 to 9 Dec 2025, with a life-high of ₹906.75 and a low of ₹244.3. Final close ₹339.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Nov 2025 | ₹465 | ₹510.95 | ₹442.2 | ₹484 | 16,125 | 7,725 |
| 11 Nov 2025 | ₹481.7 | ₹578.15 | ₹408.9 | ₹578.15 | 65,250 | 21,975 |
| 12 Nov 2025 | ₹635 | ₹705 | ₹622 | ₹674.15 | 31,200 | 5,925 |
| 13 Nov 2025 | ₹674.15 | ₹769.7 | ₹616.5 | ₹663.25 | 8,100 | 5,925 |
| 14 Nov 2025 | ₹630.05 | ₹675.9 | ₹566.25 | ₹671.65 | 28,425 | 12,150 |
| 17 Nov 2025 | ₹657.45 | ₹740 | ₹657.45 | ₹729.7 | 10,200 | 10,725 |
| 18 Nov 2025 | ₹650.65 | ₹698.65 | ₹622.8 | ₹631.65 | 8,025 | 11,250 |
| 19 Nov 2025 | ₹621.95 | ₹740.25 | ₹592 | ₹734 | 17,325 | 12,300 |
| 20 Nov 2025 | ₹762.2 | ₹895.9 | ₹741.1 | ₹869.95 | 10,725 | 11,700 |
| 21 Nov 2025 | ₹792.75 | ₹835 | ₹728.2 | ₹732.25 | 36,000 | 23,925 |
| 24 Nov 2025 | ₹750 | ₹793.1 | ₹624.45 | ₹624.45 | 20,700 | 37,500 |
| 25 Nov 2025 | ₹600.05 | ₹665 | ₹518.5 | ₹525 | 2,07,975 | 1,90,275 |
| 26 Nov 2025 | ₹600 | ₹813.25 | ₹599.25 | ₹802.5 | 1,51,575 | 1,16,100 |
| 27 Nov 2025 | ₹837.7 | ₹906.75 | ₹733.05 | ₹809 | 40,800 | 1,13,100 |
| 28 Nov 2025 | ₹789.55 | ₹851 | ₹777.05 | ₹805 | 31,575 | 1,32,300 |
| 1 Dec 2025 | ₹875.75 | ₹875.8 | ₹710 | ₹738.85 | 1,59,450 | 1,46,325 |
| 2 Dec 2025 | ₹690.05 | ₹723.75 | ₹594.85 | ₹628.1 | 2,86,425 | 1,73,925 |
| 3 Dec 2025 | ₹600 | ₹600 | ₹454.5 | ₹540.65 | 18,74,850 | 2,76,450 |
| 4 Dec 2025 | ₹482.1 | ₹637.75 | ₹469.6 | ₹575 | 10,44,975 | 2,23,575 |
| 5 Dec 2025 | ₹571 | ₹735.1 | ₹535 | ₹705.1 | 8,48,775 | 1,76,175 |
| 8 Dec 2025 | ₹689.95 | ₹696.35 | ₹422.85 | ₹444 | 12,67,875 | 1,74,000 |
| 9 Dec 2025 | ₹410 | ₹436 | ₹244.3 | ₹339.05 | 78,21,525 | 1,17,900 |