NIFTY 50 25,800 CE traded across 22 sessions from 17 Nov 2025 to 16 Dec 2025, with a life-high of ₹691 and a low of ₹56.15. Final close ₹60.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Nov 2025 | ₹535.25 | ₹562 | ₹510 | ₹558 | 5,700 | 2,700 |
| 18 Nov 2025 | ₹509.4 | ₹515.2 | ₹474.45 | ₹500 | 2,925 | 2,025 |
| 19 Nov 2025 | ₹440.05 | ₹560 | ₹435.8 | ₹555 | 4,200 | 1,425 |
| 20 Nov 2025 | ₹589 | ₹691 | ₹570 | ₹666.2 | 2,025 | 675 |
| 21 Nov 2025 | ₹610 | ₹653.95 | ₹550 | ₹556.15 | 4,050 | 1,800 |
| 24 Nov 2025 | ₹574.5 | ₹600.1 | ₹458.55 | ₹458.55 | 14,475 | 7,200 |
| 25 Nov 2025 | ₹449 | ₹488 | ₹370 | ₹371 | 14,700 | 7,875 |
| 26 Nov 2025 | ₹409 | ₹610 | ₹409 | ₹598.5 | 27,825 | 6,975 |
| 27 Nov 2025 | ₹627.95 | ₹685.7 | ₹550.95 | ₹595 | 6,150 | 6,900 |
| 28 Nov 2025 | ₹601.15 | ₹632 | ₹569.4 | ₹590 | 6,975 | 8,700 |
| 1 Dec 2025 | ₹640 | ₹644 | ₹510.05 | ₹532.4 | 76,350 | 54,375 |
| 2 Dec 2025 | ₹480.05 | ₹512 | ₹408.3 | ₹431.1 | 76,125 | 83,925 |
| 3 Dec 2025 | ₹435 | ₹435 | ₹297.9 | ₹358.35 | 5,63,475 | 1,40,775 |
| 4 Dec 2025 | ₹348.8 | ₹431.3 | ₹300 | ₹375 | 9,02,250 | 1,60,950 |
| 5 Dec 2025 | ₹371.5 | ₹513 | ₹344.3 | ₹480.6 | 6,63,375 | 1,66,950 |
| 8 Dec 2025 | ₹482.35 | ₹482.35 | ₹258.5 | ₹263.15 | 20,54,100 | 4,35,600 |
| 9 Dec 2025 | ₹225 | ₹244.25 | ₹156.45 | ₹178 | 3,53,06,100 | 31,75,350 |
| 10 Dec 2025 | ₹185 | ₹241.9 | ₹113.75 | ₹122.45 | 16,91,57,625 | 60,45,825 |
| 11 Dec 2025 | ₹124.55 | ₹212.05 | ₹89 | ₹179.05 | 25,01,68,200 | 32,80,800 |
| 12 Dec 2025 | ₹225 | ₹288.5 | ₹197 | ₹275 | 3,84,07,500 | 20,32,050 |
| 15 Dec 2025 | ₹219.95 | ₹252.15 | ₹145 | ₹231.95 | 5,99,32,425 | 16,95,525 |
| 16 Dec 2025 | ₹170.05 | ₹182.95 | ₹56.15 | ₹60.1 | 34,82,60,250 | 42,70,800 |