NIFTY 50 25,100 CE traded across 15 sessions from 26 Nov 2025 to 16 Dec 2025, with a life-high of ₹1,227.25 and a low of ₹636.6. Final close ₹761.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Nov 2025 | ₹1,216.45 | ₹1,216.45 | ₹1,210.95 | ₹1,210.95 | 150 | 0 |
| 27 Nov 2025 | ₹1,208.75 | ₹1,208.75 | ₹1,201.35 | ₹1,201.35 | 150 | 0 |
| 28 Nov 2025 | ₹1,227.25 | ₹1,227.25 | ₹1,220.25 | ₹1,220.25 | 150 | 0 |
| 1 Dec 2025 | ₹1,153.7 | ₹1,153.7 | ₹1,148.2 | ₹1,148.2 | 150 | 0 |
| 2 Dec 2025 | ₹1,111.45 | ₹1,111.45 | ₹1,093.3 | ₹1,093.3 | 150 | 75 |
| 3 Dec 2025 | ₹1,019.8 | ₹1,020.15 | ₹904.1 | ₹978.35 | 1,500 | 1,275 |
| 4 Dec 2025 | ₹925 | ₹1,060 | ₹925 | ₹1,018 | 1,725 | 1,800 |
| 5 Dec 2025 | ₹1,016 | ₹1,175.45 | ₹1,016 | ₹1,108.75 | 1,950 | 3,750 |
| 8 Dec 2025 | ₹1,055 | ₹1,071.25 | ₹885.15 | ₹886.25 | 46,350 | 44,925 |
| 9 Dec 2025 | ₹837.55 | ₹850 | ₹720 | ₹781.65 | 12,525 | 47,850 |
| 10 Dec 2025 | ₹805.45 | ₹875.1 | ₹679.7 | ₹701.45 | 31,875 | 54,375 |
| 11 Dec 2025 | ₹726.6 | ₹856.6 | ₹636.6 | ₹828.9 | 41,025 | 58,200 |
| 12 Dec 2025 | ₹922.8 | ₹974.3 | ₹880.2 | ₹966.75 | 24,450 | 48,975 |
| 15 Dec 2025 | ₹879.2 | ₹944.95 | ₹818 | ₹928.3 | 32,925 | 29,400 |
| 16 Dec 2025 | ₹838 | ₹838.6 | ₹758.25 | ₹761.65 | 18,075 | 16,875 |