NIFTY 50 26,300 CE traded across 21 sessions from 3 Nov 2025 to 2 Dec 2025, with a life-high of ₹212.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Nov 2025 | ₹170.35 | ₹189.75 | ₹156.5 | ₹178.4 | 13,200 | 16,950 |
| 4 Nov 2025 | ₹173.6 | ₹173.65 | ₹111 | ₹111 | 25,350 | 24,825 |
| 6 Nov 2025 | ₹127.1 | ₹130 | ₹77.4 | ₹82.3 | 36,000 | 31,950 |
| 7 Nov 2025 | ₹60 | ₹85.55 | ₹55.6 | ₹75.5 | 66,675 | 50,250 |
| 10 Nov 2025 | ₹83.45 | ₹89.25 | ₹73.85 | ₹77.05 | 73,500 | 36,675 |
| 11 Nov 2025 | ₹76.55 | ₹105 | ₹58.95 | ₹105 | 1,21,575 | 48,825 |
| 12 Nov 2025 | ₹131.5 | ₹149.2 | ₹116.4 | ₹134 | 1,87,725 | 79,875 |
| 13 Nov 2025 | ₹123.5 | ₹174.25 | ₹108.85 | ₹129.65 | 2,14,500 | 95,775 |
| 14 Nov 2025 | ₹113.85 | ₹141.15 | ₹97.5 | ₹133.95 | 4,58,025 | 1,30,350 |
| 17 Nov 2025 | ₹135 | ₹153 | ₹122.45 | ₹145 | 3,56,775 | 1,48,725 |
| 18 Nov 2025 | ₹126.05 | ₹129.5 | ₹98 | ₹98 | 10,93,800 | 4,57,350 |
| 19 Nov 2025 | ₹93.05 | ₹141 | ₹80.25 | ₹134.55 | 43,49,625 | 6,01,125 |
| 20 Nov 2025 | ₹154.35 | ₹212.5 | ₹128.8 | ₹191.25 | 53,77,275 | 10,34,250 |
| 21 Nov 2025 | ₹203.15 | ₹203.15 | ₹113 | ₹114 | 64,90,500 | 14,34,000 |
| 24 Nov 2025 | ₹135 | ₹137 | ₹61.3 | ₹61.5 | 1,27,49,400 | 23,09,250 |
| 25 Nov 2025 | ₹70.1 | ₹72.75 | ₹25.05 | ₹26.3 | 2,43,79,500 | 43,08,225 |
| 26 Nov 2025 | ₹31.15 | ₹108.45 | ₹25.45 | ₹99.5 | 13,94,24,475 | 53,92,200 |
| 27 Nov 2025 | ₹116 | ₹141 | ₹57.25 | ₹79.45 | 28,53,36,375 | 97,59,525 |
| 28 Nov 2025 | ₹81.2 | ₹98.4 | ₹50.4 | ₹61.55 | 43,24,61,325 | 1,27,74,300 |
| 1 Dec 2025 | ₹86 | ₹100 | ₹17.8 | ₹20.85 | 72,24,13,275 | 2,38,82,100 |
| 2 Dec 2025 | ₹13.4 | ₹13.4 | ₹0.05 | ₹0.05 | 40,88,71,725 | 92,51,250 |