NIFTY 50 26,200 CE traded across 21 sessions from 3 Nov 2025 to 2 Dec 2025, with a life-high of ₹271.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Nov 2025 | ₹187.5 | ₹222.95 | ₹187.5 | ₹217 | 6,525 | 10,800 |
| 4 Nov 2025 | ₹194.65 | ₹198.1 | ₹138 | ₹138.75 | 15,375 | 15,300 |
| 6 Nov 2025 | ₹150.15 | ₹157.8 | ₹98.55 | ₹101.4 | 47,100 | 29,175 |
| 7 Nov 2025 | ₹85 | ₹105 | ₹68.05 | ₹95.05 | 67,650 | 31,875 |
| 10 Nov 2025 | ₹95.05 | ₹113.75 | ₹94.7 | ₹98.75 | 70,875 | 50,400 |
| 11 Nov 2025 | ₹95.75 | ₹134.2 | ₹75.6 | ₹130.8 | 1,36,500 | 61,425 |
| 12 Nov 2025 | ₹154 | ₹189.6 | ₹149.75 | ₹172.3 | 1,99,725 | 98,325 |
| 13 Nov 2025 | ₹150 | ₹221 | ₹140.7 | ₹164.9 | 2,75,100 | 1,22,775 |
| 14 Nov 2025 | ₹146.3 | ₹178.2 | ₹125.2 | ₹170 | 6,76,950 | 1,98,525 |
| 17 Nov 2025 | ₹187 | ₹198 | ₹160 | ₹187.4 | 5,41,200 | 2,18,100 |
| 18 Nov 2025 | ₹161.5 | ₹170.25 | ₹129.35 | ₹131.9 | 13,67,625 | 3,80,850 |
| 19 Nov 2025 | ₹136.6 | ₹185.7 | ₹109.1 | ₹177.95 | 43,23,975 | 10,41,525 |
| 20 Nov 2025 | ₹204.95 | ₹271.25 | ₹172 | ₹248 | 69,30,900 | 15,57,675 |
| 21 Nov 2025 | ₹200 | ₹227.85 | ₹153.05 | ₹156 | 1,21,22,475 | 22,21,650 |
| 24 Nov 2025 | ₹171 | ₹185.35 | ₹91.5 | ₹92.15 | 1,77,12,300 | 33,04,200 |
| 25 Nov 2025 | ₹78 | ₹107.4 | ₹42.25 | ₹43.75 | 3,38,28,450 | 58,84,350 |
| 26 Nov 2025 | ₹45 | ₹162 | ₹39.5 | ₹150.2 | 20,28,48,975 | 71,63,475 |
| 27 Nov 2025 | ₹170 | ₹208.3 | ₹96.2 | ₹130.75 | 22,41,63,225 | 72,78,075 |
| 28 Nov 2025 | ₹135 | ₹160 | ₹96.15 | ₹113.3 | 36,67,30,725 | 85,07,250 |
| 1 Dec 2025 | ₹145.5 | ₹171 | ₹43.65 | ₹53.25 | 62,03,77,650 | 1,68,50,700 |
| 2 Dec 2025 | ₹33 | ₹36.5 | ₹0.05 | ₹0.05 | 90,11,02,875 | 1,30,59,375 |