NIFTY 50 26,350 CE traded across 21 sessions from 3 Nov 2025 to 2 Dec 2025, with a life-high of ₹185.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Nov 2025 | ₹160.05 | ₹172.6 | ₹160.05 | ₹162.05 | 2,400 | 1,875 |
| 4 Nov 2025 | ₹158.8 | ₹160.05 | ₹100.35 | ₹103.65 | 5,400 | 1,875 |
| 6 Nov 2025 | ₹101 | ₹101 | ₹68.7 | ₹70.7 | 4,200 | 1,875 |
| 7 Nov 2025 | ₹53.1 | ₹74.7 | ₹49 | ₹66.1 | 19,875 | 12,525 |
| 10 Nov 2025 | ₹72.4 | ₹79.4 | ₹65.65 | ₹69.1 | 7,950 | 12,675 |
| 11 Nov 2025 | ₹63.1 | ₹90.7 | ₹50.95 | ₹89.45 | 9,975 | 10,800 |
| 12 Nov 2025 | ₹110 | ₹130.25 | ₹104.35 | ₹117.85 | 27,900 | 13,725 |
| 13 Nov 2025 | ₹100.3 | ₹157.3 | ₹95.85 | ₹114 | 41,700 | 10,500 |
| 14 Nov 2025 | ₹111.4 | ₹123.35 | ₹86.95 | ₹117.15 | 78,000 | 15,750 |
| 17 Nov 2025 | ₹117.6 | ₹131.1 | ₹109.95 | ₹127.8 | 47,325 | 20,925 |
| 18 Nov 2025 | ₹110 | ₹112.05 | ₹82.8 | ₹85 | 2,10,825 | 67,050 |
| 19 Nov 2025 | ₹74.85 | ₹121.2 | ₹68.15 | ₹116 | 8,04,825 | 1,24,650 |
| 20 Nov 2025 | ₹127 | ₹185.4 | ₹110.05 | ₹165.7 | 12,92,925 | 1,59,750 |
| 21 Nov 2025 | ₹140 | ₹150.55 | ₹95.55 | ₹97.2 | 17,74,650 | 2,56,575 |
| 24 Nov 2025 | ₹112.2 | ₹113.35 | ₹49.9 | ₹51.45 | 35,69,700 | 7,38,600 |
| 25 Nov 2025 | ₹60.35 | ₹60.35 | ₹19.25 | ₹19.65 | 1,13,06,475 | 18,05,400 |
| 26 Nov 2025 | ₹19.8 | ₹87.3 | ₹18.2 | ₹78.5 | 7,26,95,850 | 18,73,800 |
| 27 Nov 2025 | ₹80.35 | ₹112.6 | ₹42.7 | ₹59.15 | 12,88,65,375 | 39,87,225 |
| 28 Nov 2025 | ₹60 | ₹73.4 | ₹34.5 | ₹42.6 | 18,92,47,500 | 56,44,500 |
| 1 Dec 2025 | ₹68 | ₹73.95 | ₹10.95 | ₹11.95 | 36,94,56,900 | 1,03,53,225 |
| 2 Dec 2025 | ₹7.5 | ₹7.7 | ₹0.05 | ₹0.05 | 22,36,42,350 | 62,81,775 |