NIFTY 50 25,050 CE traded across 15 sessions from 26 Nov 2025 to 16 Dec 2025, with a life-high of ₹1,276.15 and a low of ₹689.7. Final close ₹822.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Nov 2025 | ₹1,266.45 | ₹1,266.45 | ₹1,260.95 | ₹1,260.95 | 150 | 0 |
| 27 Nov 2025 | ₹1,259.95 | ₹1,259.95 | ₹1,256.4 | ₹1,256.4 | 150 | 0 |
| 28 Nov 2025 | ₹1,276.15 | ₹1,276.15 | ₹1,269.1 | ₹1,269.1 | 150 | 0 |
| 1 Dec 2025 | ₹1,202.9 | ₹1,202.9 | ₹1,197.95 | ₹1,197.95 | 150 | 0 |
| 2 Dec 2025 | ₹1,089 | ₹1,089 | ₹1,089 | ₹1,089 | 75 | 0 |
| 3 Dec 2025 | ₹1,012.2 | ₹1,017.7 | ₹1,012.2 | ₹1,017.7 | 150 | 75 |
| 4 Dec 2025 | ₹1,033.85 | ₹1,082.7 | ₹1,020.95 | ₹1,077.5 | 525 | 225 |
| 5 Dec 2025 | ₹1,174 | ₹1,220 | ₹1,174 | ₹1,201.35 | 300 | 300 |
| 8 Dec 2025 | ₹958.5 | ₹965.1 | ₹958.5 | ₹965.1 | 150 | 150 |
| 9 Dec 2025 | ₹810.75 | ₹883 | ₹810.75 | ₹840.5 | 3,075 | 1,200 |
| 10 Dec 2025 | ₹860.85 | ₹896.1 | ₹734.85 | ₹752 | 6,525 | 1,800 |
| 11 Dec 2025 | ₹783 | ₹905.95 | ₹689.7 | ₹873.95 | 3,975 | 3,600 |
| 12 Dec 2025 | ₹941 | ₹941 | ₹941 | ₹941 | 75 | 3,675 |
| 15 Dec 2025 | ₹988.25 | ₹988.25 | ₹982.1 | ₹983 | 375 | 3,750 |
| 16 Dec 2025 | ₹895 | ₹895 | ₹822.45 | ₹822.45 | 3,525 | 2,700 |