NIFTY 50 25,700 CE traded across 22 sessions from 24 Nov 2025 to 23 Dec 2025, with a life-high of ₹800 and a low of ₹141.5. Final close ₹477.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹733.8 | ₹737.45 | ₹594 | ₹594 | 1,650 | 1,350 |
| 25 Nov 2025 | ₹565.85 | ₹621 | ₹496.25 | ₹512.2 | 14,175 | 7,275 |
| 26 Nov 2025 | ₹571 | ₹746 | ₹567.85 | ₹741.75 | 16,800 | 4,200 |
| 27 Nov 2025 | ₹761.25 | ₹800 | ₹719.1 | ₹742 | 2,325 | 3,375 |
| 28 Nov 2025 | ₹736.9 | ₹784.9 | ₹725 | ₹729 | 2,850 | 1,950 |
| 1 Dec 2025 | ₹688.8 | ₹790 | ₹673 | ₹680.85 | 3,150 | 1,350 |
| 2 Dec 2025 | ₹587.15 | ₹587.15 | ₹558.4 | ₹564.15 | 975 | 1,500 |
| 3 Dec 2025 | ₹474.4 | ₹507.4 | ₹439.75 | ₹499.25 | 17,250 | 11,475 |
| 4 Dec 2025 | ₹495.3 | ₹576.35 | ₹461.5 | ₹532.85 | 5,925 | 13,875 |
| 5 Dec 2025 | ₹533.25 | ₹660.05 | ₹489.65 | ₹630.55 | 37,500 | 30,450 |
| 8 Dec 2025 | ₹630 | ₹630 | ₹407 | ₹410 | 57,225 | 45,075 |
| 9 Dec 2025 | ₹346.25 | ₹390.95 | ₹292.9 | ₹328.15 | 2,56,500 | 86,025 |
| 10 Dec 2025 | ₹322 | ₹393.45 | ₹252 | ₹261.05 | 5,86,125 | 1,29,825 |
| 11 Dec 2025 | ₹280 | ₹373 | ₹222.2 | ₹347 | 14,05,950 | 1,36,650 |
| 12 Dec 2025 | ₹396 | ₹451 | ₹366.45 | ₹440.4 | 3,89,175 | 1,33,425 |
| 15 Dec 2025 | ₹387 | ₹419.25 | ₹316.8 | ₹401.75 | 5,43,750 | 1,71,675 |
| 16 Dec 2025 | ₹337.6 | ₹337.6 | ₹251.05 | ₹255 | 19,53,600 | 4,08,375 |
| 17 Dec 2025 | ₹260 | ₹302 | ₹186.5 | ₹220.25 | 2,93,83,275 | 10,81,350 |
| 18 Dec 2025 | ₹198.95 | ₹263.9 | ₹141.5 | ₹185 | 6,15,62,475 | 17,74,650 |
| 19 Dec 2025 | ₹247.95 | ₹306.6 | ₹232.5 | ₹296.95 | 1,84,76,550 | 6,53,925 |
| 22 Dec 2025 | ₹345 | ₹464.05 | ₹345 | ₹457.65 | 10,03,200 | 4,79,025 |
| 23 Dec 2025 | ₹469.05 | ₹527.75 | ₹412.35 | ₹477.65 | 7,89,150 | 3,44,175 |