NIFTY 50 25,650 CE traded across 17 sessions from 24 Nov 2025 to 16 Dec 2025, with a life-high of ₹709.1 and a low of ₹163.55. Final close ₹209.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹581.9 | ₹581.9 | ₹581.9 | ₹581.9 | 75 | 0 |
| 25 Nov 2025 | ₹545.85 | ₹570.2 | ₹545.85 | ₹570.2 | 525 | 450 |
| 26 Nov 2025 | ₹689.5 | ₹689.5 | ₹689.5 | ₹689.5 | 75 | 225 |
| 27 Nov 2025 | ₹693.6 | ₹695.7 | ₹693.6 | ₹695.7 | 150 | 225 |
| 28 Nov 2025 | ₹707 | ₹709.1 | ₹707 | ₹709.1 | 150 | 225 |
| 1 Dec 2025 | ₹660.05 | ₹660.05 | ₹658.15 | ₹658.15 | 150 | 225 |
| 2 Dec 2025 | ₹635.3 | ₹635.3 | ₹538.8 | ₹552.65 | 1,200 | 600 |
| 3 Dec 2025 | ₹465.95 | ₹485 | ₹405.7 | ₹471 | 15,600 | 7,275 |
| 4 Dec 2025 | ₹416 | ₹552.75 | ₹415.5 | ₹498.8 | 16,950 | 5,625 |
| 5 Dec 2025 | ₹497 | ₹648.75 | ₹491.05 | ₹617.75 | 11,100 | 3,675 |
| 8 Dec 2025 | ₹590.05 | ₹604.85 | ₹370.5 | ₹376.3 | 27,000 | 12,600 |
| 9 Dec 2025 | ₹351.15 | ₹360 | ₹246 | ₹280.5 | 6,54,975 | 93,300 |
| 10 Dec 2025 | ₹290 | ₹362.1 | ₹197.4 | ₹210.6 | 60,66,375 | 2,83,125 |
| 11 Dec 2025 | ₹220.05 | ₹334.25 | ₹163.55 | ₹298.55 | 1,52,92,800 | 2,83,800 |
| 12 Dec 2025 | ₹352.25 | ₹430 | ₹323.95 | ₹420.2 | 8,85,375 | 2,12,550 |
| 15 Dec 2025 | ₹334.1 | ₹396.7 | ₹269.75 | ₹379.45 | 13,45,125 | 96,150 |
| 16 Dec 2025 | ₹324.9 | ₹324.9 | ₹205.75 | ₹209.7 | 38,18,925 | 1,21,875 |