NIFTY 50 24,800 CE traded across 14 sessions from 27 Nov 2025 to 16 Dec 2025, with a life-high of ₹1,522.35 and a low of ₹928.9. Final close ₹1,060.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Nov 2025 | ₹1,521.95 | ₹1,521.95 | ₹1,498.05 | ₹1,498.05 | 150 | 75 |
| 28 Nov 2025 | ₹1,522.35 | ₹1,522.35 | ₹1,514.25 | ₹1,514.25 | 150 | 75 |
| 1 Dec 2025 | ₹1,456.55 | ₹1,456.55 | ₹1,453.2 | ₹1,453.2 | 150 | 75 |
| 2 Dec 2025 | ₹1,338.15 | ₹1,338.15 | ₹1,338.15 | ₹1,338.15 | 75 | 75 |
| 3 Dec 2025 | ₹1,195.4 | ₹1,246 | ₹1,195.4 | ₹1,246 | 375 | 300 |
| 4 Dec 2025 | ₹1,294 | ₹1,373 | ₹1,242 | ₹1,280.15 | 3,675 | 3,075 |
| 5 Dec 2025 | ₹1,406.05 | ₹1,411.45 | ₹1,406.05 | ₹1,411.45 | 150 | 3,000 |
| 8 Dec 2025 | ₹1,395 | ₹1,400 | ₹1,085.2 | ₹1,085.2 | 2,625 | 4,350 |
| 9 Dec 2025 | ₹1,072.05 | ₹1,150 | ₹1,032.05 | ₹1,085 | 8,700 | 12,600 |
| 10 Dec 2025 | ₹1,082.65 | ₹1,175.7 | ₹985 | ₹998.15 | 3,900 | 12,300 |
| 11 Dec 2025 | ₹1,026.5 | ₹1,129.35 | ₹928.9 | ₹1,123.35 | 15,450 | 11,550 |
| 12 Dec 2025 | ₹1,231.2 | ₹1,264.55 | ₹1,182.7 | ₹1,262 | 3,300 | 11,325 |
| 15 Dec 2025 | ₹1,170 | ₹1,243 | ₹1,124.35 | ₹1,229.95 | 5,250 | 7,350 |
| 16 Dec 2025 | ₹1,100 | ₹1,125.2 | ₹1,060.2 | ₹1,060.2 | 7,275 | 3,675 |