NIFTY 50 25,700 CE traded across 22 sessions from 10 Nov 2025 to 9 Dec 2025, with a life-high of ₹716.9 and a low of ₹78.55. Final close ₹139.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Nov 2025 | ₹343 | ₹377.85 | ₹330 | ₹355 | 5,700 | 4,950 |
| 11 Nov 2025 | ₹324.85 | ₹438.35 | ₹300 | ₹435.3 | 22,125 | 9,600 |
| 12 Nov 2025 | ₹493.05 | ₹552.85 | ₹476.8 | ₹520.25 | 18,825 | 5,025 |
| 13 Nov 2025 | ₹475 | ₹590 | ₹475 | ₹530 | 5,475 | 5,700 |
| 14 Nov 2025 | ₹486.65 | ₹525.55 | ₹426 | ₹504.3 | 33,450 | 13,125 |
| 17 Nov 2025 | ₹529.95 | ₹584 | ₹506.15 | ₹566.6 | 21,000 | 10,275 |
| 18 Nov 2025 | ₹521 | ₹530 | ₹470 | ₹483.15 | 15,300 | 13,500 |
| 19 Nov 2025 | ₹469 | ₹587.8 | ₹443.15 | ₹579.55 | 18,900 | 17,400 |
| 20 Nov 2025 | ₹596.8 | ₹701.2 | ₹576.75 | ₹701.2 | 8,625 | 16,275 |
| 21 Nov 2025 | ₹630.15 | ₹649 | ₹565.3 | ₹565.3 | 11,025 | 15,075 |
| 24 Nov 2025 | ₹599 | ₹620 | ₹463.25 | ₹463.9 | 27,750 | 25,650 |
| 25 Nov 2025 | ₹441 | ₹503 | ₹365 | ₹368.6 | 88,575 | 62,700 |
| 26 Nov 2025 | ₹441.45 | ₹629.15 | ₹436.1 | ₹621.9 | 1,16,325 | 74,475 |
| 27 Nov 2025 | ₹668.6 | ₹716.9 | ₹553.35 | ₹623.7 | 73,725 | 59,325 |
| 28 Nov 2025 | ₹628.3 | ₹662.05 | ₹592 | ₹610.5 | 53,250 | 75,750 |
| 1 Dec 2025 | ₹680.15 | ₹685.2 | ₹529.75 | ₹550.85 | 1,26,600 | 1,26,975 |
| 2 Dec 2025 | ₹518.5 | ₹536 | ₹413.45 | ₹445.95 | 2,96,625 | 1,45,125 |
| 3 Dec 2025 | ₹443.6 | ₹443.6 | ₹283.2 | ₹356.4 | 54,32,325 | 3,97,950 |
| 4 Dec 2025 | ₹316.1 | ₹445 | ₹288.65 | ₹381 | 41,09,175 | 2,84,625 |
| 5 Dec 2025 | ₹370.05 | ₹537.2 | ₹341.5 | ₹509.6 | 23,08,125 | 2,31,600 |
| 8 Dec 2025 | ₹480.95 | ₹498 | ₹231.7 | ₹248 | 57,89,325 | 4,50,975 |
| 9 Dec 2025 | ₹200.1 | ₹239.65 | ₹78.55 | ₹139.5 | 20,17,88,400 | 8,94,375 |