NIFTY 50 25,000 CE traded across 16 sessions from 25 Nov 2025 to 23 Dec 2025, with a life-high of ₹1,304.25 and a low of ₹768.9. Final close ₹1,176.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Nov 2025 | ₹1,165.35 | ₹1,165.35 | ₹1,165.35 | ₹1,165.35 | 75 | 0 |
| 3 Dec 2025 | ₹1,165.35 | ₹1,165.35 | ₹1,109.35 | ₹1,109.35 | 225 | 0 |
| 4 Dec 2025 | ₹1,208 | ₹1,208 | ₹1,166.85 | ₹1,178.2 | 450 | 75 |
| 5 Dec 2025 | ₹1,299.35 | ₹1,304.25 | ₹1,291.05 | ₹1,293.25 | 525 | 375 |
| 8 Dec 2025 | ₹1,074 | ₹1,074 | ₹1,067.8 | ₹1,067.8 | 150 | 450 |
| 9 Dec 2025 | ₹893.7 | ₹999 | ₹893.7 | ₹932.3 | 23,625 | 21,225 |
| 10 Dec 2025 | ₹949.8 | ₹1,010.8 | ₹831.5 | ₹842 | 5,250 | 23,925 |
| 11 Dec 2025 | ₹844.05 | ₹1,000 | ₹787.05 | ₹979.8 | 53,475 | 34,125 |
| 12 Dec 2025 | ₹1,058.95 | ₹1,119.95 | ₹1,018.25 | ₹1,108.45 | 32,025 | 20,550 |
| 15 Dec 2025 | ₹1,016.45 | ₹1,082.7 | ₹960 | ₹1,071.05 | 69,000 | 64,500 |
| 16 Dec 2025 | ₹980 | ₹987.65 | ₹896.95 | ₹901 | 81,450 | 93,450 |
| 17 Dec 2025 | ₹900 | ₹969.05 | ₹824.25 | ₹871 | 1,14,600 | 1,05,900 |
| 18 Dec 2025 | ₹825 | ₹937.2 | ₹768.9 | ₹837.4 | 1,05,000 | 1,02,000 |
| 19 Dec 2025 | ₹928 | ₹997.7 | ₹920.8 | ₹986 | 69,075 | 89,850 |
| 22 Dec 2025 | ₹1,111 | ₹1,163.35 | ₹1,111 | ₹1,159 | 78,675 | 48,075 |
| 23 Dec 2025 | ₹1,184.05 | ₹1,219.15 | ₹1,119.45 | ₹1,176.35 | 44,025 | 35,775 |