NIFTY 50 25,900 CE traded across 22 sessions from 24 Nov 2025 to 23 Dec 2025, with a life-high of ₹658 and a low of ₹54.25. Final close ₹277.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹566.95 | ₹575.05 | ₹451.95 | ₹457.7 | 3,975 | 1,950 |
| 25 Nov 2025 | ₹438 | ₹485.5 | ₹366.3 | ₹371.85 | 26,850 | 7,050 |
| 26 Nov 2025 | ₹426.75 | ₹590.4 | ₹424.75 | ₹569.05 | 10,950 | 7,125 |
| 27 Nov 2025 | ₹600 | ₹658 | ₹535.6 | ₹563.8 | 2,025 | 6,900 |
| 28 Nov 2025 | ₹558 | ₹558 | ₹558 | ₹558 | 150 | 6,900 |
| 1 Dec 2025 | ₹574.95 | ₹581.6 | ₹507.95 | ₹523.85 | 3,075 | 8,175 |
| 2 Dec 2025 | ₹514.9 | ₹514.9 | ₹410.15 | ₹427.6 | 8,175 | 11,775 |
| 3 Dec 2025 | ₹403.35 | ₹403.35 | ₹308 | ₹357.35 | 1,20,225 | 25,500 |
| 4 Dec 2025 | ₹319.2 | ₹420 | ₹308.6 | ₹373.75 | 85,200 | 39,000 |
| 5 Dec 2025 | ₹380 | ₹498.65 | ₹352.7 | ₹459.3 | 80,775 | 60,300 |
| 8 Dec 2025 | ₹439.05 | ₹439.05 | ₹271.95 | ₹273 | 2,35,650 | 1,13,100 |
| 9 Dec 2025 | ₹230.15 | ₹257.7 | ₹185 | ₹206 | 13,49,625 | 3,55,875 |
| 10 Dec 2025 | ₹209.65 | ₹256.9 | ₹147.2 | ₹156.35 | 34,19,400 | 8,43,225 |
| 11 Dec 2025 | ₹168.3 | ₹235.5 | ₹127.3 | ₹210.2 | 53,49,075 | 8,50,500 |
| 12 Dec 2025 | ₹235.6 | ₹290.45 | ₹221.95 | ₹280.9 | 27,82,125 | 6,83,325 |
| 15 Dec 2025 | ₹251.9 | ₹259.75 | ₹182.1 | ₹244 | 72,58,050 | 8,94,600 |
| 16 Dec 2025 | ₹193.05 | ₹206.5 | ₹125 | ₹128.85 | 3,59,50,875 | 49,76,625 |
| 17 Dec 2025 | ₹133 | ₹158.95 | ₹80 | ₹100.55 | 22,33,58,775 | 1,03,12,875 |
| 18 Dec 2025 | ₹84 | ₹121 | ₹54.25 | ₹74 | 23,34,50,325 | 1,05,00,975 |
| 19 Dec 2025 | ₹99 | ₹145 | ₹91 | ₹128 | 33,35,86,800 | 50,77,275 |
| 22 Dec 2025 | ₹155 | ₹267.55 | ₹155 | ₹260.85 | 2,47,52,175 | 21,53,025 |
| 23 Dec 2025 | ₹298.5 | ₹327.75 | ₹217.6 | ₹277 | 1,13,87,100 | 12,60,675 |