NIFTY 50 25,600 CE traded across 20 sessions from 25 Nov 2025 to 23 Dec 2025, with a life-high of ₹922.75 and a low of ₹208. Final close ₹576.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Nov 2025 | ₹660 | ₹660 | ₹568.2 | ₹574.2 | 2,625 | 2,250 |
| 26 Nov 2025 | ₹630 | ₹825.05 | ₹630 | ₹825.05 | 825 | 2,325 |
| 27 Nov 2025 | ₹847.3 | ₹922.75 | ₹825.5 | ₹848.1 | 3,075 | 600 |
| 28 Nov 2025 | ₹851.85 | ₹859.7 | ₹799.15 | ₹803 | 1,425 | 450 |
| 2 Dec 2025 | ₹736.6 | ₹737.75 | ₹636.6 | ₹665.9 | 3,750 | 2,325 |
| 3 Dec 2025 | ₹574.5 | ₹578.65 | ₹517.8 | ₹578.65 | 1,875 | 2,400 |
| 4 Dec 2025 | ₹631 | ₹657.85 | ₹546 | ₹602 | 2,250 | 2,775 |
| 5 Dec 2025 | ₹674.3 | ₹746.6 | ₹620 | ₹718 | 4,350 | 2,325 |
| 8 Dec 2025 | ₹716 | ₹716 | ₹490 | ₹491.95 | 10,875 | 5,625 |
| 9 Dec 2025 | ₹431.3 | ₹468.75 | ₹360.65 | ₹399.1 | 1,12,575 | 39,225 |
| 10 Dec 2025 | ₹384.85 | ₹474.75 | ₹316 | ₹329.05 | 1,92,000 | 60,150 |
| 11 Dec 2025 | ₹356.15 | ₹455.7 | ₹285 | ₹426.2 | 4,41,975 | 1,17,225 |
| 12 Dec 2025 | ₹484.95 | ₹535 | ₹444.5 | ₹532.7 | 2,59,650 | 1,34,850 |
| 15 Dec 2025 | ₹449.45 | ₹508.9 | ₹397 | ₹494.15 | 2,81,775 | 2,04,000 |
| 16 Dec 2025 | ₹450.05 | ₹450.05 | ₹329.45 | ₹333.45 | 5,98,350 | 2,79,675 |
| 17 Dec 2025 | ₹350 | ₹387.2 | ₹260 | ₹299.45 | 69,15,150 | 3,98,475 |
| 18 Dec 2025 | ₹270.05 | ₹351.05 | ₹208 | ₹262.5 | 1,27,26,600 | 4,37,850 |
| 19 Dec 2025 | ₹315.4 | ₹401.9 | ₹315.4 | ₹392.9 | 38,91,750 | 2,42,025 |
| 22 Dec 2025 | ₹465 | ₹562.4 | ₹465 | ₹558.95 | 3,65,850 | 1,34,400 |
| 23 Dec 2025 | ₹588.25 | ₹626.6 | ₹516.15 | ₹576.35 | 2,06,400 | 74,325 |