NIFTY 50 25,500 CE traded across 17 sessions from 19 Nov 2025 to 16 Dec 2025, with a life-high of ₹936.05 and a low of ₹268.5. Final close ₹359.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Nov 2025 | ₹700.4 | ₹700.4 | ₹668.05 | ₹668.05 | 150 | 75 |
| 25 Nov 2025 | ₹674.75 | ₹722.35 | ₹582 | ₹590 | 1,875 | 375 |
| 26 Nov 2025 | ₹650 | ₹855.6 | ₹649.95 | ₹852.75 | 2,100 | 825 |
| 27 Nov 2025 | ₹899.95 | ₹936.05 | ₹800 | ₹870 | 1,500 | 900 |
| 28 Nov 2025 | ₹869.95 | ₹896.4 | ₹859.8 | ₹859.8 | 1,050 | 975 |
| 1 Dec 2025 | ₹917.25 | ₹920 | ₹773.05 | ₹800.15 | 14,400 | 9,750 |
| 2 Dec 2025 | ₹740.05 | ₹775 | ₹657.4 | ₹694.85 | 24,525 | 22,200 |
| 3 Dec 2025 | ₹650.05 | ₹650.05 | ₹529.5 | ₹605.8 | 61,800 | 31,425 |
| 4 Dec 2025 | ₹552 | ₹693 | ₹546 | ₹633.45 | 65,550 | 38,550 |
| 5 Dec 2025 | ₹637.95 | ₹793.45 | ₹610.1 | ₹763.6 | 82,425 | 41,625 |
| 8 Dec 2025 | ₹736.4 | ₹749.6 | ₹497 | ₹506 | 2,67,525 | 1,10,550 |
| 9 Dec 2025 | ₹490 | ₹490 | ₹356 | ₹406.85 | 20,92,875 | 3,52,425 |
| 10 Dec 2025 | ₹390 | ₹498 | ₹306.1 | ₹323.35 | 52,93,800 | 4,93,275 |
| 11 Dec 2025 | ₹341 | ₹471 | ₹268.5 | ₹437 | 67,00,050 | 4,67,475 |
| 12 Dec 2025 | ₹501.05 | ₹577.75 | ₹466 | ₹568.65 | 23,22,075 | 2,80,050 |
| 15 Dec 2025 | ₹490 | ₹545.9 | ₹413.55 | ₹527.2 | 14,80,650 | 2,21,700 |
| 16 Dec 2025 | ₹460 | ₹460.4 | ₹355.05 | ₹359.55 | 17,77,950 | 1,61,250 |