NIFTY 50 26,100 CE traded across 21 sessions from 3 Nov 2025 to 2 Dec 2025, with a life-high of ₹336.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Nov 2025 | ₹220 | ₹272 | ₹220 | ₹257.1 | 2,925 | 8,400 |
| 4 Nov 2025 | ₹230.05 | ₹230.05 | ₹167.15 | ₹168 | 37,800 | 26,925 |
| 6 Nov 2025 | ₹184.25 | ₹194 | ₹123.05 | ₹128.5 | 32,850 | 37,350 |
| 7 Nov 2025 | ₹90.05 | ₹132.55 | ₹85 | ₹118.6 | 80,400 | 48,600 |
| 10 Nov 2025 | ₹129.3 | ₹144.3 | ₹119.5 | ₹130.55 | 71,925 | 66,075 |
| 11 Nov 2025 | ₹133.5 | ₹167 | ₹99.3 | ₹165.85 | 1,01,550 | 63,375 |
| 12 Nov 2025 | ₹208 | ₹237.4 | ₹188.55 | ₹216.15 | 93,900 | 71,175 |
| 13 Nov 2025 | ₹195.8 | ₹273.65 | ₹178 | ₹207.2 | 1,90,800 | 62,925 |
| 14 Nov 2025 | ₹186.9 | ₹221.3 | ₹154.8 | ₹212 | 3,92,100 | 93,450 |
| 17 Nov 2025 | ₹222 | ₹249.15 | ₹203.5 | ₹235.55 | 5,98,875 | 2,20,800 |
| 18 Nov 2025 | ₹203.05 | ₹216.5 | ₹170 | ₹170 | 11,79,525 | 3,93,375 |
| 19 Nov 2025 | ₹170 | ₹237.35 | ₹145 | ₹228.5 | 32,64,900 | 7,02,825 |
| 20 Nov 2025 | ₹235.5 | ₹336.6 | ₹221.8 | ₹311 | 54,05,775 | 8,39,700 |
| 21 Nov 2025 | ₹247 | ₹288 | ₹179.75 | ₹205.05 | 93,80,400 | 14,41,125 |
| 24 Nov 2025 | ₹234.75 | ₹243 | ₹128 | ₹129.95 | 1,81,08,375 | 33,43,800 |
| 25 Nov 2025 | ₹139.9 | ₹150.85 | ₹67.6 | ₹69.45 | 3,18,57,300 | 48,38,025 |
| 26 Nov 2025 | ₹74.45 | ₹227.9 | ₹66 | ₹214.2 | 16,03,13,175 | 48,15,675 |
| 27 Nov 2025 | ₹236.45 | ₹286 | ₹150.45 | ₹196.4 | 5,58,50,850 | 39,12,525 |
| 28 Nov 2025 | ₹200 | ₹236.25 | ₹159.1 | ₹185.25 | 7,03,63,725 | 32,86,125 |
| 1 Dec 2025 | ₹230.1 | ₹256.95 | ₹97.55 | ₹115.3 | 13,25,71,425 | 32,28,000 |
| 2 Dec 2025 | ₹85 | ₹92.7 | ₹0.05 | ₹0.05 | 1,95,58,22,175 | 1,74,10,425 |