NIFTY 50 24,900 CE traded across 15 sessions from 26 Nov 2025 to 16 Dec 2025, with a life-high of ₹1,438.9 and a low of ₹870. Final close ₹967.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Nov 2025 | ₹1,413.3 | ₹1,413.3 | ₹1,406.4 | ₹1,406.4 | 150 | 0 |
| 27 Nov 2025 | ₹1,430.35 | ₹1,431.6 | ₹1,426.15 | ₹1,431.6 | 225 | 0 |
| 28 Nov 2025 | ₹1,438.9 | ₹1,438.9 | ₹1,421.1 | ₹1,421.1 | 150 | 225 |
| 1 Dec 2025 | ₹1,371.15 | ₹1,371.15 | ₹1,357.5 | ₹1,357.5 | 150 | 75 |
| 2 Dec 2025 | ₹1,274.35 | ₹1,278.5 | ₹1,274.35 | ₹1,274.35 | 1,500 | 75 |
| 3 Dec 2025 | ₹1,115.25 | ₹1,163.35 | ₹1,106.95 | ₹1,163.35 | 825 | 1,800 |
| 4 Dec 2025 | ₹1,181.6 | ₹1,226.35 | ₹1,181.6 | ₹1,226.35 | 525 | 1,650 |
| 5 Dec 2025 | ₹1,315 | ₹1,348.8 | ₹1,310 | ₹1,348.8 | 375 | 1,800 |
| 8 Dec 2025 | ₹1,293 | ₹1,297 | ₹1,080.1 | ₹1,119 | 1,725 | 3,225 |
| 9 Dec 2025 | ₹990 | ₹1,047.75 | ₹952.1 | ₹984 | 5,175 | 5,925 |
| 10 Dec 2025 | ₹981.6 | ₹1,066.2 | ₹887 | ₹897.85 | 6,750 | 7,350 |
| 11 Dec 2025 | ₹870 | ₹1,053.75 | ₹870 | ₹1,033 | 17,775 | 9,675 |
| 12 Dec 2025 | ₹1,123 | ₹1,167 | ₹1,123 | ₹1,153.25 | 1,725 | 8,700 |
| 15 Dec 2025 | ₹1,063.45 | ₹1,148.6 | ₹1,018 | ₹1,131.3 | 2,475 | 7,950 |
| 16 Dec 2025 | ₹1,045.15 | ₹1,045.15 | ₹967.25 | ₹967.25 | 5,325 | 6,525 |