NIFTY 50 25,950 CE traded across 22 sessions from 24 Nov 2025 to 23 Dec 2025, with a life-high of ₹593.85 and a low of ₹41.3. Final close ₹226.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹534.55 | ₹534.55 | ₹534.55 | ₹534.55 | 75 | 0 |
| 25 Nov 2025 | ₹432 | ₹441.4 | ₹343 | ₹343 | 3,225 | 1,725 |
| 26 Nov 2025 | ₹396.15 | ₹555.65 | ₹396 | ₹555.65 | 2,325 | 825 |
| 27 Nov 2025 | ₹593.85 | ₹593.85 | ₹519.45 | ₹519.45 | 150 | 750 |
| 28 Nov 2025 | ₹538 | ₹538 | ₹538 | ₹538 | 900 | 750 |
| 1 Dec 2025 | ₹415.8 | ₹585 | ₹415.8 | ₹492.95 | 1,425 | 1,050 |
| 2 Dec 2025 | ₹420 | ₹433.3 | ₹386.8 | ₹399.8 | 2,250 | 1,575 |
| 3 Dec 2025 | ₹351.55 | ₹351.55 | ₹280 | ₹325.7 | 45,225 | 12,750 |
| 4 Dec 2025 | ₹280 | ₹385.15 | ₹273.8 | ₹341.1 | 36,825 | 10,500 |
| 5 Dec 2025 | ₹336 | ₹454.3 | ₹325 | ₹423.85 | 18,000 | 4,875 |
| 8 Dec 2025 | ₹418.15 | ₹418.2 | ₹245.45 | ₹246.95 | 76,500 | 32,475 |
| 9 Dec 2025 | ₹211.55 | ₹227.95 | ₹162.85 | ₹177.85 | 3,03,225 | 97,200 |
| 10 Dec 2025 | ₹177.85 | ₹226.6 | ₹126.8 | ₹135.5 | 10,66,350 | 1,88,625 |
| 11 Dec 2025 | ₹149.8 | ₹205 | ₹109.15 | ₹181.6 | 17,64,900 | 1,82,550 |
| 12 Dec 2025 | ₹211.35 | ₹254.75 | ₹192 | ₹248 | 17,15,475 | 1,87,500 |
| 15 Dec 2025 | ₹196.05 | ₹224.7 | ₹155.5 | ₹211.2 | 51,92,175 | 3,41,925 |
| 16 Dec 2025 | ₹176.85 | ₹176.85 | ₹101.35 | ₹105.1 | 1,62,56,625 | 22,47,375 |
| 17 Dec 2025 | ₹120 | ₹130.55 | ₹62.5 | ₹80.7 | 11,20,94,100 | 52,13,400 |
| 18 Dec 2025 | ₹77 | ₹94.35 | ₹41.3 | ₹56.4 | 10,83,75,150 | 60,80,175 |
| 19 Dec 2025 | ₹90 | ₹113.9 | ₹66.2 | ₹95.65 | 40,35,63,900 | 51,65,700 |
| 22 Dec 2025 | ₹129 | ₹220 | ₹120 | ₹214.55 | 3,01,30,650 | 10,54,950 |
| 23 Dec 2025 | ₹235.05 | ₹277.85 | ₹169.75 | ₹226.75 | 1,12,48,950 | 5,40,000 |