NIFTY 50 26,050 CE traded across 21 sessions from 3 Nov 2025 to 2 Dec 2025, with a life-high of ₹371.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Nov 2025 | ₹250 | ₹291.15 | ₹245.55 | ₹276 | 3,300 | 4,125 |
| 4 Nov 2025 | ₹215.8 | ₹223.2 | ₹184.25 | ₹184.25 | 900 | 4,350 |
| 6 Nov 2025 | ₹197 | ₹197 | ₹140.95 | ₹146.45 | 6,075 | 4,650 |
| 7 Nov 2025 | ₹99.9 | ₹141.5 | ₹95 | ₹129.75 | 7,650 | 6,075 |
| 10 Nov 2025 | ₹143.9 | ₹158.7 | ₹132.15 | ₹140 | 8,100 | 7,875 |
| 11 Nov 2025 | ₹147.5 | ₹186.1 | ₹109.65 | ₹186.1 | 33,075 | 26,775 |
| 12 Nov 2025 | ₹220 | ₹264.15 | ₹214 | ₹240.2 | 52,500 | 17,325 |
| 13 Nov 2025 | ₹245 | ₹300.15 | ₹204.9 | ₹233.25 | 49,125 | 18,750 |
| 14 Nov 2025 | ₹215.5 | ₹239.8 | ₹179.85 | ₹237 | 65,325 | 15,975 |
| 17 Nov 2025 | ₹237 | ₹275.4 | ₹229.2 | ₹262.95 | 1,09,950 | 30,375 |
| 18 Nov 2025 | ₹249.3 | ₹249.4 | ₹190.25 | ₹192.3 | 2,32,350 | 58,575 |
| 19 Nov 2025 | ₹207 | ₹266.65 | ₹166 | ₹255.3 | 9,55,200 | 1,08,675 |
| 20 Nov 2025 | ₹282.95 | ₹371.15 | ₹251 | ₹345.4 | 8,68,425 | 1,02,150 |
| 21 Nov 2025 | ₹250 | ₹320.9 | ₹231.3 | ₹234.5 | 14,55,150 | 2,23,875 |
| 24 Nov 2025 | ₹265 | ₹275.75 | ₹152.25 | ₹152.45 | 39,31,425 | 5,87,550 |
| 25 Nov 2025 | ₹167.65 | ₹177.4 | ₹84.5 | ₹86.9 | 1,32,90,075 | 13,71,225 |
| 26 Nov 2025 | ₹91 | ₹263.3 | ₹86.55 | ₹251.55 | 6,61,41,150 | 13,62,150 |
| 27 Nov 2025 | ₹260.05 | ₹329 | ₹182.45 | ₹235.95 | 95,04,375 | 8,90,325 |
| 28 Nov 2025 | ₹242 | ₹278 | ₹196.55 | ₹225.25 | 1,02,06,900 | 7,60,575 |
| 1 Dec 2025 | ₹289.9 | ₹303 | ₹132.95 | ₹155.6 | 2,84,12,625 | 7,65,000 |
| 2 Dec 2025 | ₹118.95 | ₹131.5 | ₹0.05 | ₹0.05 | 1,89,34,51,050 | 2,72,14,800 |