NIFTY 50 25,750 CE traded across 22 sessions from 10 Nov 2025 to 9 Dec 2025, with a life-high of ₹659.75 and a low of ₹50.5. Final close ₹89.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Nov 2025 | ₹323.95 | ₹347 | ₹315.95 | ₹334 | 1,275 | 450 |
| 11 Nov 2025 | ₹328 | ₹328 | ₹324.3 | ₹324.5 | 450 | 750 |
| 12 Nov 2025 | ₹452 | ₹494.65 | ₹452 | ₹494.65 | 600 | 900 |
| 13 Nov 2025 | ₹501.15 | ₹501.15 | ₹501.15 | ₹501.15 | 75 | 1,125 |
| 14 Nov 2025 | ₹454.75 | ₹486.75 | ₹398.85 | ₹485 | 11,400 | 4,350 |
| 17 Nov 2025 | ₹503 | ₹545 | ₹481.9 | ₹530.75 | 5,100 | 5,475 |
| 18 Nov 2025 | ₹460.4 | ₹485.45 | ₹451.55 | ₹481 | 1,350 | 5,625 |
| 19 Nov 2025 | ₹443.8 | ₹541.5 | ₹411.55 | ₹530.25 | 2,175 | 5,475 |
| 20 Nov 2025 | ₹550.1 | ₹659 | ₹550.1 | ₹659 | 2,850 | 5,250 |
| 21 Nov 2025 | ₹599.95 | ₹622.3 | ₹543.95 | ₹595.6 | 3,750 | 4,950 |
| 24 Nov 2025 | ₹545 | ₹545.1 | ₹426.7 | ₹426.7 | 1,050 | 5,175 |
| 25 Nov 2025 | ₹418 | ₹463.5 | ₹334 | ₹334.8 | 13,200 | 9,450 |
| 26 Nov 2025 | ₹404.35 | ₹587.4 | ₹398.55 | ₹578.25 | 24,375 | 8,700 |
| 27 Nov 2025 | ₹615.05 | ₹659.75 | ₹511.4 | ₹579.25 | 9,750 | 9,075 |
| 28 Nov 2025 | ₹590 | ₹617 | ₹547.95 | ₹564.95 | 4,650 | 9,375 |
| 1 Dec 2025 | ₹632 | ₹639 | ₹489.7 | ₹509.7 | 19,950 | 10,500 |
| 2 Dec 2025 | ₹467.05 | ₹487.65 | ₹372 | ₹402.5 | 87,600 | 21,450 |
| 3 Dec 2025 | ₹375 | ₹375.55 | ₹244.35 | ₹311.95 | 31,33,425 | 93,375 |
| 4 Dec 2025 | ₹258.65 | ₹397.75 | ₹249.7 | ₹334.65 | 18,90,000 | 76,425 |
| 5 Dec 2025 | ₹326.3 | ₹486.75 | ₹296.55 | ₹458.35 | 9,56,175 | 63,600 |
| 8 Dec 2025 | ₹446.7 | ₹448 | ₹187.5 | ₹200.75 | 55,49,625 | 3,85,500 |
| 9 Dec 2025 | ₹145 | ₹190.75 | ₹50.5 | ₹89.45 | 38,50,83,750 | 10,76,400 |