NIFTY 50 25,700 CE traded across 21 sessions from 17 Nov 2025 to 16 Dec 2025, with a life-high of ₹770 and a low of ₹135.4. Final close ₹159.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Nov 2025 | ₹619.2 | ₹619.2 | ₹619.2 | ₹619.2 | 150 | 0 |
| 18 Nov 2025 | ₹539.55 | ₹592 | ₹533.25 | ₹541 | 4,050 | 1,950 |
| 19 Nov 2025 | ₹520.7 | ₹636.5 | ₹520.7 | ₹635.35 | 2,100 | 1,650 |
| 20 Nov 2025 | ₹770 | ₹770 | ₹770 | ₹770 | 75 | 1,650 |
| 24 Nov 2025 | ₹668.75 | ₹673.4 | ₹531.8 | ₹531.8 | 1,500 | 1,875 |
| 25 Nov 2025 | ₹526 | ₹560.55 | ₹431.35 | ₹436.1 | 5,625 | 4,125 |
| 26 Nov 2025 | ₹485 | ₹681.75 | ₹485 | ₹672.95 | 3,900 | 4,425 |
| 27 Nov 2025 | ₹741.25 | ₹766.5 | ₹631 | ₹680.8 | 2,100 | 4,050 |
| 28 Nov 2025 | ₹677.35 | ₹721 | ₹656 | ₹673.45 | 2,475 | 3,900 |
| 1 Dec 2025 | ₹711 | ₹730 | ₹590.7 | ₹617.65 | 24,525 | 25,575 |
| 2 Dec 2025 | ₹592.65 | ₹592.65 | ₹490 | ₹517.55 | 19,200 | 35,475 |
| 3 Dec 2025 | ₹468.05 | ₹469.5 | ₹368.25 | ₹435 | 1,26,525 | 47,025 |
| 4 Dec 2025 | ₹375.05 | ₹515.25 | ₹372.5 | ₹459 | 1,25,250 | 73,950 |
| 5 Dec 2025 | ₹447.5 | ₹610 | ₹431.2 | ₹571.05 | 2,07,900 | 65,850 |
| 8 Dec 2025 | ₹547.25 | ₹562.95 | ₹330 | ₹337.65 | 5,43,000 | 1,78,875 |
| 9 Dec 2025 | ₹297.05 | ₹319 | ₹213.6 | ₹244 | 77,64,600 | 5,93,400 |
| 10 Dec 2025 | ₹251 | ₹320 | ₹166.5 | ₹177.6 | 4,29,59,700 | 16,70,100 |
| 11 Dec 2025 | ₹199 | ₹291.55 | ₹135.4 | ₹256.5 | 8,26,22,850 | 10,93,125 |
| 12 Dec 2025 | ₹261 | ₹382 | ₹257.4 | ₹369.75 | 78,82,725 | 5,81,175 |
| 15 Dec 2025 | ₹307 | ₹348.25 | ₹225.7 | ₹329.6 | 1,15,77,225 | 4,39,275 |
| 16 Dec 2025 | ₹260.15 | ₹260.15 | ₹155.8 | ₹159.9 | 3,54,12,825 | 3,86,700 |