NIFTY 50 25,750 CE traded across 18 sessions from 19 Nov 2025 to 16 Dec 2025, with a life-high of ₹710 and a low of ₹106.1. Final close ₹109.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Nov 2025 | ₹580 | ₹580 | ₹575 | ₹575 | 150 | 75 |
| 20 Nov 2025 | ₹650 | ₹710 | ₹650 | ₹710 | 150 | 75 |
| 25 Nov 2025 | ₹475 | ₹612.2 | ₹405 | ₹405 | 975 | 225 |
| 26 Nov 2025 | ₹460 | ₹651.2 | ₹460 | ₹613.1 | 975 | 300 |
| 27 Nov 2025 | ₹634.6 | ₹635.95 | ₹634.6 | ₹635.95 | 225 | 225 |
| 28 Nov 2025 | ₹635.4 | ₹666.6 | ₹624.7 | ₹624.7 | 300 | 150 |
| 1 Dec 2025 | ₹574.45 | ₹574.45 | ₹554.15 | ₹570.8 | 600 | 225 |
| 2 Dec 2025 | ₹518.5 | ₹518.5 | ₹454.9 | ₹477 | 675 | 525 |
| 3 Dec 2025 | ₹428.1 | ₹428.1 | ₹333 | ₹394.75 | 40,200 | 10,125 |
| 4 Dec 2025 | ₹349.45 | ₹471.3 | ₹337 | ₹414.6 | 35,925 | 8,175 |
| 5 Dec 2025 | ₹418.45 | ₹564.5 | ₹383.4 | ₹527.75 | 46,200 | 9,300 |
| 8 Dec 2025 | ₹494.2 | ₹512.45 | ₹294.3 | ₹296 | 1,39,050 | 40,500 |
| 9 Dec 2025 | ₹263.9 | ₹280.75 | ₹184.05 | ₹209.9 | 63,74,550 | 4,70,025 |
| 10 Dec 2025 | ₹211.4 | ₹279.75 | ₹138.55 | ₹148.75 | 5,15,94,750 | 19,80,975 |
| 11 Dec 2025 | ₹175 | ₹250.95 | ₹110.3 | ₹216.4 | 9,22,10,775 | 7,77,225 |
| 12 Dec 2025 | ₹250 | ₹334.1 | ₹237 | ₹322 | 52,85,025 | 3,16,650 |
| 15 Dec 2025 | ₹250 | ₹300 | ₹183.55 | ₹280.45 | 86,87,850 | 2,54,100 |
| 16 Dec 2025 | ₹229 | ₹229 | ₹106.1 | ₹109.95 | 5,73,53,700 | 5,12,475 |