NIFTY 50 25,300 CE traded across 15 sessions from 26 Nov 2025 to 16 Dec 2025, with a life-high of ₹1,036.85 and a low of ₹444. Final close ₹561.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Nov 2025 | ₹1,026.65 | ₹1,026.65 | ₹1,021.7 | ₹1,021.7 | 150 | 0 |
| 27 Nov 2025 | ₹980 | ₹1,036.85 | ₹980 | ₹1,036.85 | 150 | 150 |
| 28 Nov 2025 | ₹1,032.5 | ₹1,032.5 | ₹1,027.5 | ₹1,027.5 | 150 | 75 |
| 1 Dec 2025 | ₹961.2 | ₹989.6 | ₹955.8 | ₹989.6 | 1,050 | 75 |
| 2 Dec 2025 | ₹920 | ₹920 | ₹854.9 | ₹854.9 | 1,050 | 900 |
| 3 Dec 2025 | ₹829.5 | ₹829.5 | ₹707.7 | ₹786.2 | 7,950 | 4,575 |
| 4 Dec 2025 | ₹771.3 | ₹872 | ₹760.95 | ₹821.75 | 4,875 | 6,450 |
| 5 Dec 2025 | ₹806.3 | ₹985.05 | ₹806.3 | ₹953.6 | 3,600 | 7,575 |
| 8 Dec 2025 | ₹933.9 | ₹937 | ₹685.15 | ₹698.65 | 37,050 | 33,600 |
| 9 Dec 2025 | ₹645.95 | ₹680 | ₹530 | ₹592 | 1,52,850 | 47,475 |
| 10 Dec 2025 | ₹560.05 | ₹688 | ₹483.2 | ₹502.95 | 3,06,975 | 73,800 |
| 11 Dec 2025 | ₹549.95 | ₹661.1 | ₹444 | ₹627 | 2,90,325 | 74,100 |
| 12 Dec 2025 | ₹705 | ₹774.4 | ₹670.55 | ₹764.65 | 80,250 | 56,550 |
| 15 Dec 2025 | ₹670.05 | ₹744.8 | ₹611.85 | ₹726 | 64,125 | 35,100 |
| 16 Dec 2025 | ₹650 | ₹650 | ₹557 | ₹561.2 | 76,125 | 13,875 |