NIFTY 50 26,500 CE traded across 21 sessions from 3 Nov 2025 to 2 Dec 2025, with a life-high of ₹137.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Nov 2025 | ₹116.55 | ₹137.3 | ₹108.5 | ₹124.5 | 27,450 | 31,275 |
| 4 Nov 2025 | ₹121.05 | ₹124.05 | ₹72.25 | ₹75.4 | 92,625 | 46,350 |
| 6 Nov 2025 | ₹75.95 | ₹85.2 | ₹51.25 | ₹53 | 93,750 | 69,375 |
| 7 Nov 2025 | ₹48 | ₹55.95 | ₹37.3 | ₹49.5 | 1,93,725 | 95,400 |
| 10 Nov 2025 | ₹51.05 | ₹57.3 | ₹45.85 | ₹47.6 | 1,80,600 | 1,28,550 |
| 11 Nov 2025 | ₹48.55 | ₹63.9 | ₹36.65 | ₹62.65 | 3,56,250 | 1,31,925 |
| 12 Nov 2025 | ₹78.6 | ₹88.5 | ₹67.75 | ₹81.5 | 7,37,925 | 2,61,000 |
| 13 Nov 2025 | ₹75 | ₹107.75 | ₹64 | ₹77.65 | 9,28,200 | 2,96,775 |
| 14 Nov 2025 | ₹65.75 | ₹87 | ₹58 | ₹79.5 | 12,06,600 | 3,60,750 |
| 17 Nov 2025 | ₹79.75 | ₹88.2 | ₹69.05 | ₹83.7 | 11,27,775 | 4,34,025 |
| 18 Nov 2025 | ₹81 | ₹81 | ₹52 | ₹52 | 18,03,525 | 5,88,600 |
| 19 Nov 2025 | ₹49.1 | ₹75.4 | ₹41.2 | ₹72.3 | 49,47,825 | 10,19,475 |
| 20 Nov 2025 | ₹74.95 | ₹119.35 | ₹66.6 | ₹105 | 70,39,275 | 11,87,775 |
| 21 Nov 2025 | ₹100.1 | ₹100.2 | ₹55.6 | ₹56.05 | 98,87,925 | 17,51,175 |
| 24 Nov 2025 | ₹58.85 | ₹68.95 | ₹26.85 | ₹27.55 | 1,22,89,950 | 27,09,600 |
| 25 Nov 2025 | ₹31 | ₹31.25 | ₹8.75 | ₹8.95 | 2,78,04,150 | 59,97,000 |
| 26 Nov 2025 | ₹14.9 | ₹41.2 | ₹5.4 | ₹35.35 | 12,19,16,475 | 81,62,325 |
| 27 Nov 2025 | ₹32.35 | ₹51 | ₹16.8 | ₹21.2 | 16,40,44,350 | 1,06,27,425 |
| 28 Nov 2025 | ₹22 | ₹24.65 | ₹10.6 | ₹12.4 | 20,48,15,550 | 1,37,98,350 |
| 1 Dec 2025 | ₹21.1 | ₹23.2 | ₹3 | ₹3 | 27,79,18,050 | 1,75,54,950 |
| 2 Dec 2025 | ₹1.45 | ₹2 | ₹0.05 | ₹0.05 | 18,15,56,700 | 95,04,225 |