NIFTY 50 25,550 CE traded across 15 sessions from 26 Nov 2025 to 16 Dec 2025, with a life-high of ₹820.05 and a low of ₹230.05. Final close ₹309.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Nov 2025 | ₹780.85 | ₹780.85 | ₹780.85 | ₹780.85 | 75 | 0 |
| 27 Nov 2025 | ₹804.95 | ₹804.95 | ₹781.75 | ₹781.75 | 150 | 0 |
| 28 Nov 2025 | ₹820.05 | ₹820.05 | ₹778.4 | ₹800 | 525 | 75 |
| 1 Dec 2025 | ₹739.55 | ₹739.55 | ₹731.5 | ₹731.5 | 150 | 0 |
| 2 Dec 2025 | ₹645.85 | ₹645.85 | ₹645.85 | ₹645.85 | 75 | 0 |
| 3 Dec 2025 | ₹513.4 | ₹562.7 | ₹490.75 | ₹562.7 | 1,875 | 825 |
| 4 Dec 2025 | ₹630 | ₹639.4 | ₹528.15 | ₹593.15 | 4,125 | 1,725 |
| 5 Dec 2025 | ₹605.25 | ₹740 | ₹593.5 | ₹719 | 2,400 | 1,725 |
| 8 Dec 2025 | ₹635.85 | ₹635.85 | ₹465.05 | ₹466.6 | 29,025 | 10,950 |
| 9 Dec 2025 | ₹418.15 | ₹446.2 | ₹318 | ₹361.1 | 1,55,325 | 32,850 |
| 10 Dec 2025 | ₹348.5 | ₹452 | ₹268.35 | ₹283.45 | 9,72,675 | 1,03,650 |
| 11 Dec 2025 | ₹320.15 | ₹425.45 | ₹230.05 | ₹389.1 | 22,51,650 | 92,625 |
| 12 Dec 2025 | ₹446 | ₹526.25 | ₹418.7 | ₹519.25 | 1,75,275 | 76,125 |
| 15 Dec 2025 | ₹435.85 | ₹496.2 | ₹364.55 | ₹478 | 1,99,650 | 62,625 |
| 16 Dec 2025 | ₹406.5 | ₹406.5 | ₹306.45 | ₹309.7 | 4,25,100 | 50,175 |