NIFTY 50 25,850 CE traded across 20 sessions from 25 Nov 2025 to 23 Dec 2025, with a life-high of ₹668 and a low of ₹70. Final close ₹326.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Nov 2025 | ₹404.1 | ₹404.1 | ₹404.1 | ₹404.1 | 150 | 0 |
| 26 Nov 2025 | ₹515 | ₹564.9 | ₹515 | ₹564.9 | 300 | 150 |
| 28 Nov 2025 | ₹615 | ₹615 | ₹615 | ₹615 | 900 | 0 |
| 1 Dec 2025 | ₹660 | ₹668 | ₹528.5 | ₹528.5 | 675 | 525 |
| 2 Dec 2025 | ₹499.15 | ₹499.15 | ₹454.8 | ₹469.15 | 675 | 525 |
| 3 Dec 2025 | ₹372.4 | ₹395.65 | ₹342 | ₹390.15 | 8,775 | 5,250 |
| 4 Dec 2025 | ₹351.85 | ₹457.1 | ₹350.95 | ₹407 | 9,000 | 5,025 |
| 5 Dec 2025 | ₹409.85 | ₹533 | ₹390.3 | ₹501.65 | 9,075 | 3,525 |
| 8 Dec 2025 | ₹490 | ₹490 | ₹305 | ₹305 | 26,625 | 14,175 |
| 9 Dec 2025 | ₹300 | ₹300 | ₹212 | ₹236 | 3,99,525 | 81,075 |
| 10 Dec 2025 | ₹229.95 | ₹289.05 | ₹170 | ₹178.8 | 11,76,525 | 2,33,400 |
| 11 Dec 2025 | ₹192.85 | ₹266.4 | ₹147.7 | ₹237.3 | 19,27,125 | 2,19,000 |
| 12 Dec 2025 | ₹269 | ₹326 | ₹254.2 | ₹317.1 | 4,83,675 | 1,95,150 |
| 15 Dec 2025 | ₹266 | ₹296.9 | ₹212.15 | ₹281.5 | 9,61,425 | 2,37,825 |
| 16 Dec 2025 | ₹230.3 | ₹230.3 | ₹152 | ₹156.3 | 94,93,725 | 14,80,425 |
| 17 Dec 2025 | ₹159.6 | ₹190.5 | ₹101.05 | ₹125.4 | 13,74,66,075 | 49,80,825 |
| 18 Dec 2025 | ₹108.3 | ₹151.7 | ₹70 | ₹95.65 | 16,88,57,625 | 49,00,575 |
| 19 Dec 2025 | ₹120 | ₹180.2 | ₹120 | ₹165.55 | 8,67,81,825 | 14,67,225 |
| 22 Dec 2025 | ₹209.6 | ₹316.8 | ₹209.6 | ₹310 | 40,95,000 | 8,01,675 |
| 23 Dec 2025 | ₹330 | ₹377.8 | ₹266.6 | ₹326.6 | 18,47,550 | 5,85,300 |