NIFTY 50 25,800 CE traded across 22 sessions from 10 Nov 2025 to 9 Dec 2025, with a life-high of ₹635.55 and a low of ₹15. Final close ₹39.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Nov 2025 | ₹261 | ₹326.85 | ₹261 | ₹300.5 | 14,400 | 9,225 |
| 11 Nov 2025 | ₹297.7 | ₹374.85 | ₹249.6 | ₹374.85 | 19,875 | 10,275 |
| 12 Nov 2025 | ₹423.55 | ₹481.65 | ₹412.35 | ₹453.8 | 13,500 | 9,225 |
| 13 Nov 2025 | ₹415.1 | ₹531.7 | ₹403.6 | ₹440.25 | 15,450 | 9,525 |
| 14 Nov 2025 | ₹411.7 | ₹456.95 | ₹368.3 | ₹445.35 | 55,425 | 15,150 |
| 17 Nov 2025 | ₹472.5 | ₹505.1 | ₹446.4 | ₹494.2 | 12,675 | 15,675 |
| 18 Nov 2025 | ₹432.7 | ₹473.65 | ₹407.3 | ₹413.9 | 19,575 | 18,900 |
| 19 Nov 2025 | ₹383.85 | ₹508 | ₹378 | ₹501.7 | 38,175 | 23,475 |
| 20 Nov 2025 | ₹519.65 | ₹635.55 | ₹496.05 | ₹614 | 27,225 | 16,950 |
| 21 Nov 2025 | ₹549.95 | ₹589.85 | ₹488.9 | ₹488.9 | 48,075 | 19,500 |
| 24 Nov 2025 | ₹524.95 | ₹547.35 | ₹384.65 | ₹394.95 | 50,475 | 23,325 |
| 25 Nov 2025 | ₹418 | ₹427.95 | ₹300 | ₹307.4 | 2,12,025 | 82,650 |
| 26 Nov 2025 | ₹340 | ₹542.8 | ₹339.95 | ₹536.2 | 4,26,675 | 1,15,575 |
| 27 Nov 2025 | ₹560.95 | ₹623.95 | ₹470 | ₹533 | 1,71,675 | 1,49,025 |
| 28 Nov 2025 | ₹520.05 | ₹575 | ₹500 | ₹525 | 1,95,600 | 2,46,750 |
| 1 Dec 2025 | ₹587.4 | ₹593.9 | ₹439.9 | ₹462 | 4,09,575 | 2,58,000 |
| 2 Dec 2025 | ₹463.7 | ₹463.7 | ₹329.1 | ₹360 | 13,26,750 | 4,19,700 |
| 3 Dec 2025 | ₹358.6 | ₹358.6 | ₹208.05 | ₹272.15 | 2,37,10,200 | 9,36,150 |
| 4 Dec 2025 | ₹250 | ₹353.95 | ₹211.55 | ₹291 | 1,59,72,000 | 7,56,750 |
| 5 Dec 2025 | ₹278.65 | ₹439.9 | ₹252.35 | ₹410.25 | 99,31,875 | 3,95,175 |
| 8 Dec 2025 | ₹391.65 | ₹400.2 | ₹147.4 | ₹157 | 3,33,52,650 | 11,65,950 |
| 9 Dec 2025 | ₹110.95 | ₹144.3 | ₹15 | ₹39.55 | 1,43,56,33,425 | 59,13,525 |