NIFTY 50 25,600 CE traded across 19 sessions from 19 Nov 2025 to 16 Dec 2025, with a life-high of ₹859.3 and a low of ₹195.05. Final close ₹259.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Nov 2025 | ₹604.9 | ₹604.9 | ₹604.9 | ₹604.9 | 75 | 0 |
| 21 Nov 2025 | ₹801.1 | ₹801.1 | ₹712.3 | ₹720.05 | 1,050 | 450 |
| 24 Nov 2025 | ₹715.95 | ₹768.5 | ₹625.3 | ₹625.3 | 3,600 | 1,125 |
| 25 Nov 2025 | ₹639.15 | ₹640.9 | ₹601.55 | ₹601.55 | 825 | 1,050 |
| 26 Nov 2025 | ₹602.5 | ₹760.5 | ₹602.5 | ₹754 | 2,100 | 1,425 |
| 27 Nov 2025 | ₹800 | ₹859.3 | ₹723 | ₹723 | 525 | 1,275 |
| 28 Nov 2025 | ₹776.3 | ₹788.45 | ₹757.25 | ₹757.25 | 225 | 1,275 |
| 1 Dec 2025 | ₹810.15 | ₹815.5 | ₹678.25 | ₹698.6 | 1,58,850 | 1,45,500 |
| 2 Dec 2025 | ₹666.45 | ₹682.65 | ₹572.2 | ₹599.9 | 37,425 | 1,72,650 |
| 3 Dec 2025 | ₹535 | ₹550.05 | ₹445.45 | ₹516 | 1,29,075 | 2,39,100 |
| 4 Dec 2025 | ₹468.6 | ₹600 | ₹451.5 | ₹546.3 | 90,675 | 2,75,850 |
| 5 Dec 2025 | ₹540.95 | ₹699 | ₹512.5 | ₹663.95 | 1,99,050 | 3,06,600 |
| 8 Dec 2025 | ₹642 | ₹656 | ₹411 | ₹417.1 | 2,06,475 | 3,36,300 |
| 9 Dec 2025 | ₹359.75 | ₹402.25 | ₹280.05 | ₹320 | 18,51,675 | 5,10,600 |
| 10 Dec 2025 | ₹330 | ₹407 | ₹231.25 | ₹245 | 90,45,000 | 9,11,100 |
| 11 Dec 2025 | ₹257.3 | ₹378.15 | ₹195.05 | ₹344 | 1,71,97,200 | 6,38,100 |
| 12 Dec 2025 | ₹413.95 | ₹479.35 | ₹370.05 | ₹467.65 | 20,61,825 | 3,78,825 |
| 15 Dec 2025 | ₹469.7 | ₹469.7 | ₹316.4 | ₹427.45 | 21,42,075 | 2,36,100 |
| 16 Dec 2025 | ₹372 | ₹372 | ₹254.95 | ₹259.6 | 38,65,650 | 2,22,075 |