NIFTY 50 25,900 CE traded across 22 sessions from 17 Nov 2025 to 16 Dec 2025, with a life-high of ₹625 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Nov 2025 | ₹456.95 | ₹499 | ₹446.6 | ₹487.35 | 15,600 | 5,325 |
| 18 Nov 2025 | ₹434.05 | ₹465 | ₹404.35 | ₹408.4 | 17,325 | 11,100 |
| 19 Nov 2025 | ₹400 | ₹495.9 | ₹377.35 | ₹488.75 | 23,175 | 8,700 |
| 20 Nov 2025 | ₹510 | ₹625 | ₹497.35 | ₹588.35 | 9,075 | 6,600 |
| 21 Nov 2025 | ₹512.85 | ₹543 | ₹490.05 | ₹491.35 | 6,600 | 8,175 |
| 24 Nov 2025 | ₹515 | ₹535 | ₹392.7 | ₹399.55 | 16,650 | 10,425 |
| 25 Nov 2025 | ₹381.9 | ₹425 | ₹308.55 | ₹310 | 42,375 | 22,125 |
| 26 Nov 2025 | ₹323 | ₹527.2 | ₹314.2 | ₹523.15 | 58,950 | 10,950 |
| 27 Nov 2025 | ₹550 | ₹604 | ₹472 | ₹522.35 | 7,200 | 10,050 |
| 28 Nov 2025 | ₹510.2 | ₹555 | ₹487.8 | ₹506.1 | 3,900 | 10,500 |
| 1 Dec 2025 | ₹557.1 | ₹568.5 | ₹434.15 | ₹449.75 | 64,125 | 47,325 |
| 2 Dec 2025 | ₹410.2 | ₹439.85 | ₹338.95 | ₹359.95 | 1,37,175 | 52,425 |
| 3 Dec 2025 | ₹350 | ₹350 | ₹234.05 | ₹286.05 | 14,76,600 | 2,23,725 |
| 4 Dec 2025 | ₹261 | ₹355 | ₹235.05 | ₹302.45 | 13,35,600 | 1,78,350 |
| 5 Dec 2025 | ₹296.45 | ₹427.7 | ₹270.55 | ₹395 | 9,30,150 | 1,96,950 |
| 8 Dec 2025 | ₹395 | ₹395 | ₹195 | ₹197.85 | 51,19,875 | 8,19,825 |
| 9 Dec 2025 | ₹169.05 | ₹179.85 | ₹110.2 | ₹123.65 | 4,39,04,775 | 41,25,900 |
| 10 Dec 2025 | ₹134.05 | ₹172.95 | ₹74.5 | ₹81.5 | 27,69,07,200 | 93,47,100 |
| 11 Dec 2025 | ₹95 | ₹145 | ₹56.35 | ₹115.3 | 27,60,33,600 | 75,65,100 |
| 12 Dec 2025 | ₹149.05 | ₹202.55 | ₹127.65 | ₹187 | 15,51,82,125 | 33,41,625 |
| 15 Dec 2025 | ₹138.9 | ₹163.6 | ₹81.05 | ₹142.8 | 31,38,25,800 | 29,51,025 |
| 16 Dec 2025 | ₹117 | ₹117 | ₹0.05 | ₹0.05 | 2,47,78,32,525 | 2,68,61,925 |