NIFTY 50 25,750 CE traded across 19 sessions from 25 Nov 2025 to 23 Dec 2025, with a life-high of ₹707.45 and a low of ₹113.7. Final close ₹427.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Nov 2025 | ₹534 | ₹564.25 | ₹534 | ₹540.15 | 600 | 450 |
| 26 Nov 2025 | ₹535 | ₹707.45 | ₹535 | ₹700.75 | 750 | 450 |
| 27 Nov 2025 | ₹690 | ₹690 | ₹690 | ₹690 | 75 | 150 |
| 2 Dec 2025 | ₹639 | ₹639 | ₹520 | ₹544.45 | 2,475 | 1,350 |
| 3 Dec 2025 | ₹466.25 | ₹466.25 | ₹404.2 | ₹457.35 | 3,000 | 2,175 |
| 4 Dec 2025 | ₹412 | ₹527.85 | ₹412 | ₹477 | 2,325 | 1,800 |
| 5 Dec 2025 | ₹569.5 | ₹571.3 | ₹550 | ₹550 | 675 | 1,800 |
| 8 Dec 2025 | ₹545 | ₹545 | ₹375.9 | ₹377 | 10,575 | 6,150 |
| 9 Dec 2025 | ₹353.05 | ₹355 | ₹266.95 | ₹296.55 | 1,14,225 | 23,850 |
| 10 Dec 2025 | ₹278 | ₹358.95 | ₹221.9 | ₹235 | 4,72,575 | 81,600 |
| 11 Dec 2025 | ₹245 | ₹336.5 | ₹195.6 | ₹310 | 8,73,075 | 70,650 |
| 12 Dec 2025 | ₹358.05 | ₹408 | ₹326.55 | ₹397.85 | 1,35,300 | 51,900 |
| 15 Dec 2025 | ₹375 | ₹375.45 | ₹279.5 | ₹361.7 | 2,24,400 | 63,975 |
| 16 Dec 2025 | ₹299.95 | ₹308 | ₹215.6 | ₹220.3 | 10,55,175 | 2,36,775 |
| 17 Dec 2025 | ₹224.05 | ₹262.4 | ₹154.25 | ₹185.05 | 3,30,06,825 | 7,64,475 |
| 18 Dec 2025 | ₹180.95 | ₹223.6 | ₹113.7 | ₹151.35 | 7,49,32,950 | 13,43,625 |
| 19 Dec 2025 | ₹175.8 | ₹260.55 | ₹175.8 | ₹249.9 | 1,58,65,050 | 3,33,525 |
| 22 Dec 2025 | ₹340.05 | ₹415 | ₹324.2 | ₹409.95 | 6,60,450 | 2,06,925 |
| 23 Dec 2025 | ₹433.85 | ₹476.85 | ₹368.8 | ₹427 | 4,00,725 | 1,52,775 |