NIFTY 50 26,450 CE traded across 21 sessions from 3 Nov 2025 to 2 Dec 2025, with a life-high of ₹146.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Nov 2025 | ₹131 | ₹146.35 | ₹131 | ₹142.65 | 2,625 | 1,425 |
| 4 Nov 2025 | ₹121.2 | ₹121.2 | ₹80.9 | ₹80.9 | 2,625 | 975 |
| 6 Nov 2025 | ₹80.9 | ₹81.45 | ₹54.35 | ₹54.35 | 2,700 | 1,575 |
| 7 Nov 2025 | ₹45 | ₹61.2 | ₹40.65 | ₹53.75 | 15,825 | 13,650 |
| 10 Nov 2025 | ₹58.35 | ₹62.45 | ₹50.6 | ₹54.05 | 6,150 | 15,600 |
| 11 Nov 2025 | ₹54 | ₹71.35 | ₹41.65 | ₹71.35 | 8,175 | 15,300 |
| 12 Nov 2025 | ₹84.2 | ₹100.7 | ₹80.05 | ₹90.25 | 40,800 | 16,950 |
| 13 Nov 2025 | ₹75.1 | ₹121 | ₹73.05 | ₹88.7 | 53,925 | 26,625 |
| 14 Nov 2025 | ₹91.2 | ₹92.95 | ₹66.55 | ₹90.35 | 66,600 | 20,700 |
| 17 Nov 2025 | ₹90.35 | ₹100.95 | ₹80.4 | ₹96.55 | 43,875 | 23,250 |
| 18 Nov 2025 | ₹75.05 | ₹83 | ₹60.8 | ₹61.35 | 1,23,150 | 38,325 |
| 19 Nov 2025 | ₹56.3 | ₹87.85 | ₹48.95 | ₹83.6 | 6,28,350 | 88,050 |
| 20 Nov 2025 | ₹83.8 | ₹139 | ₹79.35 | ₹124 | 11,35,350 | 1,16,175 |
| 21 Nov 2025 | ₹99 | ₹110.1 | ₹66.95 | ₹66.95 | 20,16,075 | 2,89,275 |
| 24 Nov 2025 | ₹73.45 | ₹78.4 | ₹32.45 | ₹32.7 | 32,00,625 | 4,52,250 |
| 25 Nov 2025 | ₹38.8 | ₹38.8 | ₹11.4 | ₹11.9 | 89,07,750 | 13,09,275 |
| 26 Nov 2025 | ₹13.7 | ₹53.7 | ₹11 | ₹46.55 | 5,47,81,725 | 17,68,350 |
| 27 Nov 2025 | ₹57 | ₹67.35 | ₹23 | ₹30.3 | 8,38,24,650 | 38,89,350 |
| 28 Nov 2025 | ₹31.9 | ₹36.8 | ₹15.35 | ₹18.65 | 13,51,57,425 | 47,82,525 |
| 1 Dec 2025 | ₹35 | ₹38 | ₹4.05 | ₹4.1 | 23,04,16,125 | 87,86,925 |
| 2 Dec 2025 | ₹2.9 | ₹3.45 | ₹0.05 | ₹0.05 | 11,07,26,100 | 38,53,500 |