NIFTY 50 25,600 CE traded across 22 sessions from 10 Nov 2025 to 9 Dec 2025, with a life-high of ₹805.2 and a low of ₹153.35. Final close ₹239.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Nov 2025 | ₹401.9 | ₹447.65 | ₹380.35 | ₹419.55 | 15,375 | 4,500 |
| 11 Nov 2025 | ₹415.15 | ₹502.5 | ₹348.55 | ₹502 | 10,725 | 4,050 |
| 12 Nov 2025 | ₹569 | ₹626.45 | ₹546 | ₹610 | 6,075 | 2,475 |
| 13 Nov 2025 | ₹555 | ₹686.3 | ₹546.55 | ₹570.1 | 4,350 | 2,550 |
| 14 Nov 2025 | ₹533.45 | ₹599.1 | ₹491.95 | ₹581.3 | 14,100 | 6,375 |
| 17 Nov 2025 | ₹588 | ₹656.7 | ₹588 | ₹643.25 | 9,900 | 4,950 |
| 18 Nov 2025 | ₹590 | ₹620.95 | ₹549.15 | ₹550 | 11,400 | 4,650 |
| 19 Nov 2025 | ₹540.05 | ₹663 | ₹521.4 | ₹648.35 | 8,325 | 7,650 |
| 20 Nov 2025 | ₹679.35 | ₹788.95 | ₹666 | ₹763.6 | 3,225 | 6,825 |
| 21 Nov 2025 | ₹708.3 | ₹743.5 | ₹641 | ₹646 | 27,375 | 15,825 |
| 24 Nov 2025 | ₹686.45 | ₹710 | ₹543 | ₹543.4 | 52,875 | 60,825 |
| 25 Nov 2025 | ₹517.45 | ₹564.3 | ₹440.35 | ₹442.4 | 38,625 | 72,750 |
| 26 Nov 2025 | ₹521 | ₹718.85 | ₹518 | ₹707 | 70,950 | 87,300 |
| 27 Nov 2025 | ₹725.05 | ₹805.2 | ₹643 | ₹713.75 | 75,150 | 1,04,775 |
| 28 Nov 2025 | ₹713 | ₹759 | ₹680 | ₹710.65 | 60,900 | 1,05,300 |
| 1 Dec 2025 | ₹778.2 | ₹781.45 | ₹623.4 | ₹643.2 | 68,700 | 1,01,175 |
| 2 Dec 2025 | ₹604.95 | ₹627.45 | ₹501.3 | ₹535.15 | 1,08,075 | 1,11,300 |
| 3 Dec 2025 | ₹491.95 | ₹510.5 | ₹366.65 | ₹445.4 | 14,37,525 | 1,37,775 |
| 4 Dec 2025 | ₹440 | ₹540 | ₹375 | ₹475.25 | 11,67,450 | 1,14,150 |
| 5 Dec 2025 | ₹469.95 | ₹634.45 | ₹436 | ₹606.25 | 4,69,575 | 1,07,475 |
| 8 Dec 2025 | ₹589.6 | ₹595.3 | ₹325 | ₹344.55 | 17,76,225 | 1,84,725 |
| 9 Dec 2025 | ₹280.05 | ₹337.6 | ₹153.35 | ₹239.2 | 2,97,68,250 | 2,89,950 |