NIFTY 50 25,950 CE traded across 22 sessions from 10 Nov 2025 to 9 Dec 2025, with a life-high of ₹521.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Nov 2025 | ₹221.8 | ₹240.95 | ₹221.8 | ₹237.25 | 2,100 | 1,725 |
| 11 Nov 2025 | ₹245.35 | ₹293.3 | ₹245.35 | ₹293.3 | 150 | 1,800 |
| 12 Nov 2025 | ₹330.55 | ₹385.15 | ₹330.55 | ₹356.05 | 2,775 | 2,325 |
| 13 Nov 2025 | ₹332.5 | ₹411.2 | ₹330.7 | ₹347.45 | 5,250 | 2,625 |
| 14 Nov 2025 | ₹312.2 | ₹358.7 | ₹286.55 | ₹357.75 | 13,650 | 6,075 |
| 17 Nov 2025 | ₹359.95 | ₹403.45 | ₹351.75 | ₹392.75 | 20,250 | 9,675 |
| 18 Nov 2025 | ₹338.6 | ₹370.5 | ₹315 | ₹316.35 | 22,800 | 12,750 |
| 19 Nov 2025 | ₹310 | ₹404.95 | ₹290.1 | ₹390.95 | 74,700 | 20,025 |
| 20 Nov 2025 | ₹419.75 | ₹521.9 | ₹405 | ₹494.95 | 25,275 | 16,500 |
| 21 Nov 2025 | ₹429.6 | ₹475.05 | ₹370.85 | ₹383.55 | 24,975 | 12,150 |
| 24 Nov 2025 | ₹419 | ₹430.95 | ₹293.6 | ₹298.85 | 37,425 | 20,550 |
| 25 Nov 2025 | ₹323.45 | ₹323.85 | ₹213.2 | ₹216.35 | 3,90,825 | 76,800 |
| 26 Nov 2025 | ₹239.95 | ₹424.5 | ₹234.95 | ₹417.2 | 3,74,925 | 70,650 |
| 27 Nov 2025 | ₹436.9 | ₹493.2 | ₹352.45 | ₹407.2 | 66,075 | 62,925 |
| 28 Nov 2025 | ₹402.8 | ₹442.3 | ₹374 | ₹395.5 | 40,350 | 65,100 |
| 1 Dec 2025 | ₹450.05 | ₹456.9 | ₹320.8 | ₹336 | 82,050 | 63,375 |
| 2 Dec 2025 | ₹309.05 | ₹323.7 | ₹220.65 | ₹241.35 | 14,65,425 | 2,77,125 |
| 3 Dec 2025 | ₹239 | ₹239 | ₹120.05 | ₹165.2 | 12,24,08,550 | 25,22,175 |
| 4 Dec 2025 | ₹158 | ₹230 | ₹119.5 | ₹173.85 | 7,59,28,425 | 16,79,625 |
| 5 Dec 2025 | ₹176.95 | ₹299.7 | ₹138.5 | ₹266.55 | 3,84,80,700 | 7,75,350 |
| 8 Dec 2025 | ₹266.55 | ₹266.55 | ₹55.4 | ₹56.85 | 21,22,37,325 | 74,86,125 |
| 9 Dec 2025 | ₹42.5 | ₹42.5 | ₹0.05 | ₹0.05 | 1,58,19,88,500 | 62,38,500 |