NIFTY 50 25,200 CE traded across 15 sessions from 26 Nov 2025 to 16 Dec 2025, with a life-high of ₹1,145.5 and a low of ₹539.6. Final close ₹661.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Nov 2025 | ₹1,120.9 | ₹1,120.9 | ₹1,115.8 | ₹1,115.8 | 150 | 0 |
| 27 Nov 2025 | ₹1,090 | ₹1,145.5 | ₹1,090 | ₹1,145.5 | 9,075 | 6,525 |
| 28 Nov 2025 | ₹1,127.9 | ₹1,127.9 | ₹1,124.25 | ₹1,124.25 | 150 | 6,450 |
| 1 Dec 2025 | ₹1,076.7 | ₹1,076.7 | ₹1,075.35 | ₹1,075.35 | 150 | 6,300 |
| 2 Dec 2025 | ₹1,075.35 | ₹1,075.35 | ₹954 | ₹954.7 | 1,875 | 7,500 |
| 3 Dec 2025 | ₹836.65 | ₹891 | ₹806.95 | ₹881 | 10,425 | 14,250 |
| 4 Dec 2025 | ₹825 | ₹920 | ₹822 | ₹920 | 4,050 | 15,000 |
| 5 Dec 2025 | ₹918 | ₹1,076.9 | ₹908 | ₹1,048.25 | 3,525 | 17,925 |
| 8 Dec 2025 | ₹1,030.5 | ₹1,034.45 | ₹779.2 | ₹797.55 | 58,575 | 67,575 |
| 9 Dec 2025 | ₹715.95 | ₹770 | ₹623.85 | ₹687 | 83,475 | 82,350 |
| 10 Dec 2025 | ₹688 | ₹782.35 | ₹584.2 | ₹602 | 73,575 | 89,925 |
| 11 Dec 2025 | ₹637.75 | ₹762.05 | ₹539.6 | ₹734.3 | 96,075 | 92,700 |
| 12 Dec 2025 | ₹789.45 | ₹873.9 | ₹769.5 | ₹866.3 | 27,825 | 85,950 |
| 15 Dec 2025 | ₹799.25 | ₹845.45 | ₹711.65 | ₹828.3 | 72,825 | 41,175 |
| 16 Dec 2025 | ₹736 | ₹742.75 | ₹660 | ₹661.4 | 46,575 | 15,975 |