NIFTY 50 25,400 CE traded across 15 sessions from 26 Nov 2025 to 16 Dec 2025, with a life-high of ₹975 and a low of ₹352.3. Final close ₹460.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Nov 2025 | ₹934.1 | ₹934.1 | ₹929.15 | ₹929.15 | 150 | 0 |
| 27 Nov 2025 | ₹975 | ₹975 | ₹942.95 | ₹942.95 | 150 | 150 |
| 28 Nov 2025 | ₹947.35 | ₹947.35 | ₹941.95 | ₹941.95 | 150 | 75 |
| 1 Dec 2025 | ₹865.75 | ₹865.75 | ₹861.5 | ₹861.5 | 150 | 75 |
| 2 Dec 2025 | ₹820 | ₹820 | ₹749.75 | ₹749.75 | 600 | 225 |
| 3 Dec 2025 | ₹712.05 | ₹726 | ₹621.95 | ₹695 | 26,475 | 23,325 |
| 4 Dec 2025 | ₹670 | ₹785.15 | ₹632 | ₹727.05 | 10,725 | 24,000 |
| 5 Dec 2025 | ₹733.95 | ₹886.6 | ₹711.05 | ₹865.75 | 12,750 | 24,075 |
| 8 Dec 2025 | ₹834.1 | ₹837 | ₹587.65 | ₹599.4 | 43,125 | 41,850 |
| 9 Dec 2025 | ₹521.95 | ₹581.05 | ₹438.1 | ₹497 | 1,68,525 | 48,525 |
| 10 Dec 2025 | ₹483.95 | ₹593.2 | ₹392.35 | ₹405.7 | 7,14,000 | 1,40,175 |
| 11 Dec 2025 | ₹425 | ₹562.9 | ₹352.3 | ₹532.95 | 9,64,725 | 1,20,825 |
| 12 Dec 2025 | ₹616 | ₹676.2 | ₹567.55 | ₹665.7 | 3,01,875 | 98,175 |
| 15 Dec 2025 | ₹568.5 | ₹643.25 | ₹511 | ₹627.9 | 2,55,375 | 58,200 |
| 16 Dec 2025 | ₹531 | ₹546.55 | ₹456.35 | ₹460.5 | 1,65,825 | 33,900 |