NIFTY 50 25,000 CE traded across 16 sessions from 25 Nov 2025 to 16 Dec 2025, with a life-high of ₹1,346.35 and a low of ₹734.2. Final close ₹859.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Nov 2025 | ₹1,000 | ₹1,100 | ₹1,000 | ₹1,050.05 | 225 | 150 |
| 26 Nov 2025 | ₹1,314.85 | ₹1,314.85 | ₹1,309.45 | ₹1,309.45 | 150 | 75 |
| 27 Nov 2025 | ₹1,299.5 | ₹1,346.35 | ₹1,280 | ₹1,346.35 | 750 | 750 |
| 28 Nov 2025 | ₹1,328.6 | ₹1,328.6 | ₹1,316.4 | ₹1,317.75 | 300 | 750 |
| 1 Dec 2025 | ₹1,250.35 | ₹1,250.35 | ₹1,246.6 | ₹1,246.6 | 150 | 750 |
| 2 Dec 2025 | ₹1,200 | ₹1,205.35 | ₹1,130 | ₹1,130 | 750 | 1,200 |
| 3 Dec 2025 | ₹1,065.65 | ₹1,090.45 | ₹995 | ₹1,074.1 | 5,100 | 4,650 |
| 4 Dec 2025 | ₹1,049.8 | ₹1,173 | ₹1,040 | ₹1,111.9 | 6,825 | 9,525 |
| 5 Dec 2025 | ₹1,120 | ₹1,280 | ₹1,100.4 | ₹1,253.95 | 25,875 | 30,075 |
| 8 Dec 2025 | ₹1,227.8 | ₹1,227.85 | ₹986.9 | ₹988 | 1,39,575 | 1,36,575 |
| 9 Dec 2025 | ₹934.15 | ₹975 | ₹815 | ₹885.95 | 1,69,425 | 1,94,175 |
| 10 Dec 2025 | ₹863.9 | ₹987.2 | ₹775 | ₹794.6 | 1,49,625 | 2,36,925 |
| 11 Dec 2025 | ₹830 | ₹959.55 | ₹734.2 | ₹929.05 | 1,80,000 | 2,22,900 |
| 12 Dec 2025 | ₹1,010 | ₹1,074.25 | ₹961.85 | ₹1,063 | 1,09,350 | 1,92,975 |
| 15 Dec 2025 | ₹981.25 | ₹1,044.1 | ₹910 | ₹1,028.6 | 2,17,050 | 61,125 |
| 16 Dec 2025 | ₹960.1 | ₹960.1 | ₹857.7 | ₹859.95 | 68,025 | 42,300 |