NIFTY 50 26,150 CE traded across 21 sessions from 3 Nov 2025 to 2 Dec 2025, with a life-high of ₹302.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Nov 2025 | ₹234.35 | ₹241.8 | ₹216.5 | ₹234.25 | 825 | 1,800 |
| 4 Nov 2025 | ₹232.25 | ₹234.15 | ₹154 | ₹156 | 4,200 | 1,950 |
| 6 Nov 2025 | ₹158.65 | ₹158.7 | ₹113.05 | ₹113.05 | 1,125 | 1,950 |
| 7 Nov 2025 | ₹90 | ₹112.25 | ₹75.55 | ₹104.05 | 5,625 | 3,075 |
| 10 Nov 2025 | ₹108.95 | ₹125.05 | ₹105.15 | ₹112.6 | 4,575 | 5,475 |
| 11 Nov 2025 | ₹111.05 | ₹145.65 | ₹86.9 | ₹145.65 | 9,750 | 6,150 |
| 12 Nov 2025 | ₹178 | ₹213.2 | ₹169.25 | ₹191.85 | 20,325 | 11,850 |
| 13 Nov 2025 | ₹160.9 | ₹246.05 | ₹160.8 | ₹185 | 27,975 | 10,875 |
| 14 Nov 2025 | ₹162.7 | ₹198.25 | ₹137 | ₹191.1 | 59,175 | 12,900 |
| 17 Nov 2025 | ₹193.15 | ₹221.6 | ₹181.5 | ₹210 | 88,350 | 21,900 |
| 18 Nov 2025 | ₹203.5 | ₹203.55 | ₹145.7 | ₹145.7 | 1,75,200 | 40,500 |
| 19 Nov 2025 | ₹155.8 | ₹210 | ₹127.2 | ₹200.9 | 8,50,350 | 1,21,425 |
| 20 Nov 2025 | ₹230 | ₹302.8 | ₹196 | ₹277.5 | 17,90,325 | 1,47,600 |
| 21 Nov 2025 | ₹240.75 | ₹257.55 | ₹177.05 | ₹180.7 | 36,79,800 | 3,98,700 |
| 24 Nov 2025 | ₹196.95 | ₹212.6 | ₹108.75 | ₹109.95 | 69,96,300 | 10,27,275 |
| 25 Nov 2025 | ₹120 | ₹127.5 | ₹53.45 | ₹55.5 | 1,26,13,125 | 19,29,525 |
| 26 Nov 2025 | ₹65 | ₹193 | ₹56.95 | ₹181.4 | 11,94,16,650 | 22,27,875 |
| 27 Nov 2025 | ₹185 | ₹245.9 | ₹121.6 | ₹162.05 | 6,23,62,275 | 19,61,100 |
| 28 Nov 2025 | ₹160.6 | ₹197 | ₹125.5 | ₹145.65 | 8,72,56,950 | 18,79,350 |
| 1 Dec 2025 | ₹188 | ₹214.1 | ₹67.65 | ₹81.05 | 23,31,31,425 | 41,98,725 |
| 2 Dec 2025 | ₹50 | ₹60 | ₹0.05 | ₹0.05 | 1,08,95,18,475 | 1,04,06,100 |