NIFTY 50 25,850 CE traded across 21 sessions from 17 Nov 2025 to 16 Dec 2025, with a life-high of ₹650 and a low of ₹6.75. Final close ₹10.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Nov 2025 | ₹500 | ₹520 | ₹491.35 | ₹515 | 1,500 | 750 |
| 18 Nov 2025 | ₹479.1 | ₹485.6 | ₹439 | ₹442.8 | 1,425 | 675 |
| 19 Nov 2025 | ₹405 | ₹522.25 | ₹405 | ₹505.1 | 1,050 | 675 |
| 20 Nov 2025 | ₹620 | ₹650 | ₹620 | ₹646.55 | 375 | 750 |
| 24 Nov 2025 | ₹567.1 | ₹567.1 | ₹425.55 | ₹425.55 | 4,500 | 2,325 |
| 25 Nov 2025 | ₹405 | ₹448.55 | ₹341.7 | ₹345.2 | 6,600 | 3,600 |
| 26 Nov 2025 | ₹407 | ₹560.85 | ₹397.8 | ₹560.85 | 10,800 | 1,875 |
| 27 Nov 2025 | ₹605 | ₹605 | ₹553.45 | ₹553.45 | 300 | 1,650 |
| 28 Nov 2025 | ₹590 | ₹590 | ₹590 | ₹590 | 225 | 1,425 |
| 1 Dec 2025 | ₹600 | ₹600 | ₹490 | ₹490 | 1,050 | 1,575 |
| 2 Dec 2025 | ₹431.2 | ₹431.2 | ₹374.1 | ₹388.1 | 2,250 | 2,625 |
| 3 Dec 2025 | ₹342.05 | ₹353.95 | ₹255.1 | ₹322 | 1,67,700 | 27,900 |
| 4 Dec 2025 | ₹280 | ₹392 | ₹264.2 | ₹334.4 | 1,99,425 | 37,200 |
| 5 Dec 2025 | ₹339.55 | ₹469.95 | ₹309.35 | ₹436.3 | 1,37,475 | 29,625 |
| 8 Dec 2025 | ₹432.75 | ₹432.75 | ₹226.65 | ₹229.9 | 5,54,700 | 1,08,450 |
| 9 Dec 2025 | ₹199.05 | ₹210.7 | ₹132.75 | ₹149 | 1,98,94,050 | 17,51,550 |
| 10 Dec 2025 | ₹149.8 | ₹205.85 | ₹92.25 | ₹100.5 | 15,99,26,700 | 48,15,150 |
| 11 Dec 2025 | ₹118 | ₹177.25 | ₹71.05 | ₹145.5 | 17,13,42,900 | 22,15,350 |
| 12 Dec 2025 | ₹161.5 | ₹245 | ₹160.5 | ₹230 | 3,12,40,875 | 6,61,200 |
| 15 Dec 2025 | ₹175 | ₹206.9 | ₹110.25 | ₹185.25 | 7,51,39,350 | 6,41,100 |
| 16 Dec 2025 | ₹139 | ₹139 | ₹6.75 | ₹10.15 | 1,10,17,53,450 | 1,02,40,050 |