NIFTY 50 25,550 CE traded across 20 sessions from 11 Nov 2025 to 9 Dec 2025, with a life-high of ₹822.1 and a low of ₹197.6. Final close ₹289.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 Nov 2025 | ₹435 | ₹543.3 | ₹400 | ₹543 | 5,550 | 3,075 |
| 12 Nov 2025 | ₹592.55 | ₹663.95 | ₹586.9 | ₹627.5 | 6,300 | 1,875 |
| 13 Nov 2025 | ₹616.25 | ₹633.5 | ₹607.4 | ₹633.5 | 825 | 1,650 |
| 14 Nov 2025 | ₹547.65 | ₹631 | ₹545.75 | ₹619 | 1,050 | 1,725 |
| 17 Nov 2025 | ₹680.7 | ₹680.9 | ₹680.7 | ₹680.85 | 225 | 1,650 |
| 18 Nov 2025 | ₹600 | ₹600 | ₹600 | ₹600 | 75 | 1,650 |
| 19 Nov 2025 | ₹685 | ₹686.55 | ₹685 | ₹686.05 | 600 | 1,725 |
| 20 Nov 2025 | ₹725 | ₹822.1 | ₹725 | ₹822.1 | 150 | 1,575 |
| 21 Nov 2025 | ₹733.35 | ₹733.35 | ₹685.7 | ₹685.7 | 225 | 1,500 |
| 25 Nov 2025 | ₹570 | ₹570 | ₹482.1 | ₹482.1 | 975 | 1,650 |
| 26 Nov 2025 | ₹580 | ₹756 | ₹580 | ₹756 | 975 | 1,350 |
| 27 Nov 2025 | ₹749.05 | ₹749.05 | ₹748.25 | ₹748.25 | 150 | 1,275 |
| 28 Nov 2025 | ₹800 | ₹800 | ₹736.4 | ₹750.55 | 4,200 | 3,150 |
| 1 Dec 2025 | ₹775 | ₹775 | ₹675 | ₹697.3 | 3,600 | 2,850 |
| 2 Dec 2025 | ₹664 | ₹670 | ₹557.55 | ₹584.4 | 6,675 | 4,800 |
| 3 Dec 2025 | ₹523.35 | ₹535 | ₹411.1 | ₹493 | 1,54,500 | 19,575 |
| 4 Dec 2025 | ₹433.6 | ₹588.8 | ₹425.8 | ₹524.05 | 1,32,450 | 24,000 |
| 5 Dec 2025 | ₹514.75 | ₹685.5 | ₹495.25 | ₹656.75 | 83,925 | 28,425 |
| 8 Dec 2025 | ₹700 | ₹700 | ₹373.85 | ₹393.45 | 1,35,900 | 12,900 |
| 9 Dec 2025 | ₹378.35 | ₹386.7 | ₹197.6 | ₹289.85 | 33,54,450 | 55,875 |