NIFTY 50 25,350 CE traded across 15 sessions from 26 Nov 2025 to 16 Dec 2025, with a life-high of ₹991.75 and a low of ₹397.45. Final close ₹507.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Nov 2025 | ₹980.15 | ₹980.15 | ₹975.8 | ₹975.8 | 150 | 0 |
| 27 Nov 2025 | ₹973.4 | ₹973.4 | ₹968.15 | ₹968.15 | 150 | 75 |
| 28 Nov 2025 | ₹991.75 | ₹991.75 | ₹983.8 | ₹983.8 | 150 | 75 |
| 1 Dec 2025 | ₹943.45 | ₹943.45 | ₹935.65 | ₹935.65 | 150 | 150 |
| 2 Dec 2025 | ₹901.6 | ₹901.75 | ₹795.6 | ₹845.6 | 450 | 150 |
| 3 Dec 2025 | ₹694.4 | ₹730.55 | ₹694.4 | ₹730.55 | 375 | 225 |
| 4 Dec 2025 | ₹742.8 | ₹780.9 | ₹742.8 | ₹779.05 | 825 | 525 |
| 5 Dec 2025 | ₹863.7 | ₹909.95 | ₹863.7 | ₹909.95 | 225 | 375 |
| 8 Dec 2025 | ₹770 | ₹770 | ₹642.3 | ₹647.1 | 3,075 | 975 |
| 9 Dec 2025 | ₹555.3 | ₹614.15 | ₹485.05 | ₹547.1 | 9,225 | 4,425 |
| 10 Dec 2025 | ₹543.45 | ₹640.25 | ₹437.45 | ₹459 | 1,06,275 | 16,725 |
| 11 Dec 2025 | ₹482 | ₹614 | ₹397.45 | ₹583.6 | 1,45,575 | 28,500 |
| 12 Dec 2025 | ₹669.6 | ₹724.3 | ₹616.7 | ₹715.6 | 15,900 | 27,600 |
| 15 Dec 2025 | ₹636.35 | ₹690.85 | ₹561.75 | ₹678.05 | 44,550 | 19,800 |
| 16 Dec 2025 | ₹585.55 | ₹593 | ₹506.15 | ₹507.35 | 26,925 | 9,300 |