NIFTY 50 25,950 CE traded across 22 sessions from 17 Nov 2025 to 16 Dec 2025, with a life-high of ₹571.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Nov 2025 | ₹440 | ₹440 | ₹440 | ₹440 | 75 | 600 |
| 18 Nov 2025 | ₹420 | ₹431 | ₹367.95 | ₹367.95 | 3,900 | 1,725 |
| 19 Nov 2025 | ₹360 | ₹461.85 | ₹360 | ₹457 | 3,000 | 825 |
| 20 Nov 2025 | ₹521.55 | ₹571.9 | ₹467.15 | ₹549.4 | 1,800 | 900 |
| 21 Nov 2025 | ₹512 | ₹512 | ₹512 | ₹512 | 75 | 975 |
| 24 Nov 2025 | ₹477.95 | ₹477.95 | ₹366.1 | ₹369.25 | 2,250 | 1,950 |
| 25 Nov 2025 | ₹360.95 | ₹394.55 | ₹280.05 | ₹289 | 10,875 | 3,900 |
| 26 Nov 2025 | ₹339.4 | ₹486.2 | ₹333.3 | ₹486 | 9,300 | 2,850 |
| 27 Nov 2025 | ₹519.95 | ₹536.25 | ₹437.55 | ₹482.95 | 2,025 | 2,850 |
| 28 Nov 2025 | ₹490 | ₹516.15 | ₹460 | ₹460 | 1,275 | 2,925 |
| 1 Dec 2025 | ₹497.05 | ₹532.1 | ₹398.15 | ₹416.9 | 2,850 | 3,075 |
| 2 Dec 2025 | ₹394.05 | ₹396.85 | ₹305.4 | ₹328.45 | 20,325 | 9,675 |
| 3 Dec 2025 | ₹315 | ₹323.65 | ₹206.2 | ₹255.2 | 10,29,075 | 1,14,975 |
| 4 Dec 2025 | ₹234.9 | ₹318.35 | ₹206.4 | ₹266 | 7,22,550 | 99,975 |
| 5 Dec 2025 | ₹257.2 | ₹386.75 | ₹237.1 | ₹353.4 | 5,56,275 | 65,925 |
| 8 Dec 2025 | ₹352.35 | ₹352.35 | ₹166 | ₹167.05 | 32,63,550 | 6,22,575 |
| 9 Dec 2025 | ₹150 | ₹151.45 | ₹92 | ₹101.45 | 1,54,04,475 | 14,99,100 |
| 10 Dec 2025 | ₹105 | ₹143 | ₹59 | ₹65.75 | 15,42,07,350 | 46,41,750 |
| 11 Dec 2025 | ₹70 | ₹116.95 | ₹44.2 | ₹89.2 | 13,79,41,650 | 37,01,250 |
| 12 Dec 2025 | ₹102.5 | ₹165 | ₹98 | ₹147.75 | 18,99,98,925 | 15,51,225 |
| 15 Dec 2025 | ₹105 | ₹124 | ₹56.5 | ₹104.2 | 41,54,28,075 | 26,90,250 |
| 16 Dec 2025 | ₹66.25 | ₹66.25 | ₹0.05 | ₹0.05 | 1,60,76,15,775 | 1,16,32,575 |