NIFTY 50 25,800 CE traded across 22 sessions from 24 Nov 2025 to 23 Dec 2025, with a life-high of ₹740 and a low of ₹89.75. Final close ₹376.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹639.15 | ₹639.15 | ₹515.1 | ₹515.1 | 2,850 | 2,025 |
| 25 Nov 2025 | ₹500 | ₹518.9 | ₹431.9 | ₹432 | 6,075 | 6,675 |
| 26 Nov 2025 | ₹499 | ₹660.8 | ₹498.5 | ₹652.15 | 5,325 | 5,925 |
| 27 Nov 2025 | ₹730 | ₹740 | ₹611.95 | ₹657.35 | 2,475 | 5,700 |
| 28 Nov 2025 | ₹676.95 | ₹695 | ₹634.7 | ₹634.7 | 1,875 | 5,250 |
| 1 Dec 2025 | ₹695.2 | ₹703.3 | ₹590 | ₹625 | 1,725 | 5,175 |
| 2 Dec 2025 | ₹530 | ₹544.5 | ₹479 | ₹509.15 | 11,325 | 12,075 |
| 3 Dec 2025 | ₹460 | ₹462.2 | ₹370 | ₹424.5 | 30,075 | 17,250 |
| 4 Dec 2025 | ₹427.4 | ₹492.6 | ₹391.9 | ₹446.5 | 23,475 | 23,850 |
| 5 Dec 2025 | ₹453.95 | ₹578 | ₹420.7 | ₹549.95 | 23,250 | 19,350 |
| 8 Dec 2025 | ₹531.6 | ₹539.35 | ₹337 | ₹343.1 | 1,53,000 | 73,875 |
| 9 Dec 2025 | ₹297.25 | ₹320.85 | ₹235.25 | ₹262.4 | 9,98,775 | 2,43,000 |
| 10 Dec 2025 | ₹260.1 | ₹324 | ₹194.5 | ₹204.3 | 22,16,475 | 5,14,425 |
| 11 Dec 2025 | ₹220.45 | ₹300.1 | ₹170.5 | ₹275.4 | 40,14,450 | 4,64,700 |
| 12 Dec 2025 | ₹303.05 | ₹367.6 | ₹288.65 | ₹356.6 | 12,89,925 | 3,88,425 |
| 15 Dec 2025 | ₹334.95 | ₹335.4 | ₹245 | ₹319.15 | 23,12,475 | 5,40,000 |
| 16 Dec 2025 | ₹280 | ₹280 | ₹182.3 | ₹186.8 | 94,46,400 | 14,70,675 |
| 17 Dec 2025 | ₹191 | ₹225 | ₹126 | ₹153.55 | 14,79,50,925 | 46,35,750 |
| 18 Dec 2025 | ₹153.2 | ₹186 | ₹89.75 | ₹120.75 | 22,78,17,375 | 60,21,375 |
| 19 Dec 2025 | ₹142.5 | ₹219 | ₹142.5 | ₹207.15 | 8,74,93,800 | 20,95,725 |
| 22 Dec 2025 | ₹260.5 | ₹365.15 | ₹260.5 | ₹360.25 | 60,01,650 | 9,92,400 |
| 23 Dec 2025 | ₹375.05 | ₹427.5 | ₹316.3 | ₹376.45 | 27,24,975 | 4,78,425 |