NIFTY 50 26,400 CE traded across 21 sessions from 3 Nov 2025 to 2 Dec 2025, with a life-high of ₹161.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Nov 2025 | ₹135 | ₹157.55 | ₹132 | ₹150 | 6,300 | 18,075 |
| 4 Nov 2025 | ₹145.5 | ₹147 | ₹88.5 | ₹88.5 | 31,800 | 21,750 |
| 6 Nov 2025 | ₹91.75 | ₹91.95 | ₹61.2 | ₹64.7 | 21,675 | 25,575 |
| 7 Nov 2025 | ₹52 | ₹70.25 | ₹44.65 | ₹60.95 | 1,25,175 | 1,00,200 |
| 10 Nov 2025 | ₹67.25 | ₹72.85 | ₹58.45 | ₹59.9 | 83,025 | 92,475 |
| 11 Nov 2025 | ₹59.7 | ₹80.45 | ₹46.65 | ₹80.05 | 85,575 | 91,500 |
| 12 Nov 2025 | ₹96.4 | ₹114.75 | ₹90.05 | ₹103.15 | 2,27,325 | 93,900 |
| 13 Nov 2025 | ₹103.15 | ₹136.85 | ₹83.3 | ₹99.95 | 2,66,025 | 1,18,725 |
| 14 Nov 2025 | ₹86.5 | ₹111.25 | ₹75 | ₹103.85 | 4,17,825 | 1,05,975 |
| 17 Nov 2025 | ₹110.15 | ₹117 | ₹92.15 | ₹110.9 | 3,43,950 | 1,49,850 |
| 18 Nov 2025 | ₹110 | ₹110 | ₹71.05 | ₹72.4 | 7,33,875 | 2,00,025 |
| 19 Nov 2025 | ₹72.95 | ₹103.8 | ₹57.8 | ₹99 | 18,20,550 | 3,20,925 |
| 20 Nov 2025 | ₹103.05 | ₹161.45 | ₹93.7 | ₹145 | 37,41,825 | 6,41,700 |
| 21 Nov 2025 | ₹116.1 | ₹130.15 | ₹80.1 | ₹81.55 | 55,94,625 | 10,33,575 |
| 24 Nov 2025 | ₹92.45 | ₹98.2 | ₹40.95 | ₹41.8 | 99,47,850 | 16,87,275 |
| 25 Nov 2025 | ₹52.95 | ₹56.05 | ₹14.65 | ₹15.45 | 1,90,90,875 | 28,73,625 |
| 26 Nov 2025 | ₹12.5 | ₹69 | ₹11.5 | ₹61.45 | 9,91,90,425 | 44,86,425 |
| 27 Nov 2025 | ₹67 | ₹88 | ₹31.55 | ₹43.15 | 15,89,88,900 | 74,39,025 |
| 28 Nov 2025 | ₹42.95 | ₹52.95 | ₹23.1 | ₹28.2 | 22,74,09,450 | 1,14,13,575 |
| 1 Dec 2025 | ₹40 | ₹49.55 | ₹6.8 | ₹6.95 | 39,65,11,125 | 1,44,49,500 |
| 2 Dec 2025 | ₹4.8 | ₹4.8 | ₹0.05 | ₹0.05 | 21,42,46,650 | 68,00,175 |