NIFTY 50 25,850 CE traded across 19 sessions from 13 Nov 2025 to 9 Dec 2025, with a life-high of ₹596 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 13 Nov 2025 | ₹435.8 | ₹479.85 | ₹411.3 | ₹411.3 | 2,175 | 750 |
| 14 Nov 2025 | ₹382.3 | ₹419.6 | ₹339.6 | ₹419.6 | 15,225 | 3,975 |
| 17 Nov 2025 | ₹449.25 | ₹470 | ₹419.35 | ₹459.05 | 3,375 | 3,525 |
| 18 Nov 2025 | ₹400.75 | ₹435 | ₹375.45 | ₹380.05 | 10,575 | 4,575 |
| 19 Nov 2025 | ₹363.8 | ₹469.1 | ₹347 | ₹459.85 | 12,975 | 4,950 |
| 20 Nov 2025 | ₹490.1 | ₹596 | ₹468.75 | ₹576 | 7,725 | 5,025 |
| 21 Nov 2025 | ₹521.2 | ₹546.65 | ₹455 | ₹455 | 11,025 | 3,375 |
| 24 Nov 2025 | ₹493.8 | ₹496.75 | ₹359 | ₹359 | 5,625 | 3,525 |
| 25 Nov 2025 | ₹355.4 | ₹393.25 | ₹270 | ₹273 | 42,150 | 16,575 |
| 26 Nov 2025 | ₹292.7 | ₹503.55 | ₹285.35 | ₹493.75 | 1,12,425 | 17,100 |
| 27 Nov 2025 | ₹493.75 | ₹578.5 | ₹436.55 | ₹487.8 | 18,300 | 16,275 |
| 28 Nov 2025 | ₹478.8 | ₹526 | ₹460.65 | ₹483.6 | 16,500 | 16,875 |
| 1 Dec 2025 | ₹417.35 | ₹556.9 | ₹400 | ₹421.55 | 26,775 | 18,600 |
| 2 Dec 2025 | ₹388.7 | ₹403.65 | ₹291 | ₹318.95 | 2,86,725 | 69,525 |
| 3 Dec 2025 | ₹311 | ₹311 | ₹176.25 | ₹234 | 2,27,75,475 | 3,78,375 |
| 4 Dec 2025 | ₹225 | ₹310.5 | ₹177.45 | ₹249 | 1,19,23,050 | 3,17,475 |
| 5 Dec 2025 | ₹253 | ₹391.4 | ₹211 | ₹360.95 | 54,54,150 | 1,40,400 |
| 8 Dec 2025 | ₹362.75 | ₹362.75 | ₹111 | ₹117.55 | 3,16,74,000 | 7,76,475 |
| 9 Dec 2025 | ₹89 | ₹99.7 | ₹0.05 | ₹0.05 | 2,51,82,20,925 | 3,00,13,725 |