NIFTY 50 25,900 CE traded across 22 sessions from 10 Nov 2025 to 9 Dec 2025, with a life-high of ₹560 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Nov 2025 | ₹248.4 | ₹273.6 | ₹226.3 | ₹256.8 | 5,175 | 7,575 |
| 11 Nov 2025 | ₹230 | ₹316.7 | ₹207.8 | ₹316.7 | 2,400 | 7,275 |
| 12 Nov 2025 | ₹370 | ₹414.8 | ₹351.5 | ₹389.65 | 20,925 | 12,000 |
| 13 Nov 2025 | ₹352.05 | ₹460 | ₹340 | ₹378.1 | 21,000 | 12,225 |
| 14 Nov 2025 | ₹337.95 | ₹393 | ₹312.85 | ₹383.7 | 42,825 | 25,800 |
| 17 Nov 2025 | ₹399.95 | ₹440 | ₹374.9 | ₹428 | 29,700 | 25,650 |
| 18 Nov 2025 | ₹393.5 | ₹408.25 | ₹344.15 | ₹345 | 1,02,750 | 42,300 |
| 19 Nov 2025 | ₹345.5 | ₹438.5 | ₹317.05 | ₹428 | 1,12,725 | 48,000 |
| 20 Nov 2025 | ₹463.95 | ₹560 | ₹424.35 | ₹534.05 | 51,975 | 34,350 |
| 21 Nov 2025 | ₹510 | ₹511.65 | ₹412.1 | ₹419.5 | 48,450 | 42,225 |
| 24 Nov 2025 | ₹442.5 | ₹467 | ₹325 | ₹325 | 87,375 | 59,025 |
| 25 Nov 2025 | ₹310.35 | ₹357.85 | ₹240 | ₹242.65 | 4,87,200 | 1,55,400 |
| 26 Nov 2025 | ₹226.25 | ₹464 | ₹226.25 | ₹455 | 6,82,725 | 1,11,900 |
| 27 Nov 2025 | ₹470.55 | ₹537.9 | ₹389.7 | ₹447.7 | 2,02,950 | 1,36,800 |
| 28 Nov 2025 | ₹445.35 | ₹485.35 | ₹414.85 | ₹437 | 1,83,600 | 1,90,275 |
| 1 Dec 2025 | ₹495 | ₹501.3 | ₹359.1 | ₹377.3 | 4,83,525 | 2,38,800 |
| 2 Dec 2025 | ₹339 | ₹362.7 | ₹254.15 | ₹279.1 | 28,82,250 | 5,69,775 |
| 3 Dec 2025 | ₹277.05 | ₹277.05 | ₹146.45 | ₹197.65 | 12,15,95,700 | 23,82,225 |
| 4 Dec 2025 | ₹181 | ₹269.3 | ₹146.6 | ₹210 | 6,73,33,050 | 18,35,475 |
| 5 Dec 2025 | ₹213.95 | ₹344.9 | ₹172.9 | ₹313.2 | 3,93,98,250 | 8,78,100 |
| 8 Dec 2025 | ₹300.05 | ₹304.75 | ₹80.3 | ₹83.4 | 18,58,48,575 | 53,21,325 |
| 9 Dec 2025 | ₹63.9 | ₹63.9 | ₹0.05 | ₹0.05 | 2,47,63,16,625 | 1,08,93,600 |