NIFTY 50 25,650 CE traded across 21 sessions from 10 Nov 2025 to 9 Dec 2025, with a life-high of ₹750.65 and a low of ₹112.4. Final close ₹189.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Nov 2025 | ₹374 | ₹410 | ₹374 | ₹410 | 375 | 375 |
| 11 Nov 2025 | ₹410 | ₹461.85 | ₹316.25 | ₹461.85 | 2,100 | 1,425 |
| 12 Nov 2025 | ₹515.4 | ₹582.35 | ₹515.35 | ₹570 | 1,950 | 1,575 |
| 13 Nov 2025 | ₹588.85 | ₹601.2 | ₹532.6 | ₹532.6 | 1,050 | 1,275 |
| 14 Nov 2025 | ₹543.15 | ₹557.5 | ₹462.1 | ₹530.4 | 5,250 | 1,650 |
| 17 Nov 2025 | ₹601 | ₹622.15 | ₹557 | ₹608.85 | 1,200 | 1,275 |
| 19 Nov 2025 | ₹601.9 | ₹610.1 | ₹585.45 | ₹605.7 | 900 | 1,425 |
| 20 Nov 2025 | ₹637.95 | ₹694.45 | ₹637.4 | ₹694.45 | 450 | 1,425 |
| 21 Nov 2025 | ₹653.35 | ₹654.35 | ₹607.6 | ₹607.6 | 1,050 | 1,275 |
| 24 Nov 2025 | ₹601.2 | ₹601.2 | ₹501.65 | ₹501.65 | 375 | 1,350 |
| 25 Nov 2025 | ₹481.8 | ₹508.8 | ₹406.45 | ₹406.45 | 1,350 | 1,650 |
| 26 Nov 2025 | ₹480 | ₹656.05 | ₹480 | ₹653 | 2,250 | 1,725 |
| 27 Nov 2025 | ₹726 | ₹750.65 | ₹619.85 | ₹668.55 | 4,425 | 2,325 |
| 28 Nov 2025 | ₹702 | ₹702 | ₹637.7 | ₹648.8 | 750 | 1,800 |
| 1 Dec 2025 | ₹730 | ₹730 | ₹586.1 | ₹602.15 | 2,100 | 2,100 |
| 2 Dec 2025 | ₹550 | ₹550 | ₹460 | ₹491.1 | 17,700 | 6,525 |
| 3 Dec 2025 | ₹471.7 | ₹471.7 | ₹323.75 | ₹400 | 5,21,925 | 43,725 |
| 4 Dec 2025 | ₹342.05 | ₹490.8 | ₹335 | ₹429.5 | 5,41,500 | 38,325 |
| 5 Dec 2025 | ₹419.9 | ₹584.35 | ₹390.85 | ₹558 | 3,45,450 | 58,425 |
| 8 Dec 2025 | ₹536.75 | ₹542.05 | ₹276.8 | ₹296.25 | 6,19,875 | 48,975 |
| 9 Dec 2025 | ₹235.7 | ₹288.2 | ₹112.4 | ₹189.25 | 3,43,68,675 | 2,55,600 |