NIFTY 50 26,550 CE traded across 21 sessions from 3 Nov 2025 to 2 Dec 2025, with a life-high of ₹115.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Nov 2025 | ₹110.8 | ₹115.4 | ₹103.95 | ₹111.75 | 525 | 1,875 |
| 4 Nov 2025 | ₹94.1 | ₹95.35 | ₹64.7 | ₹66.65 | 3,750 | 1,575 |
| 6 Nov 2025 | ₹60.15 | ₹60.5 | ₹49.6 | ₹49.6 | 825 | 1,950 |
| 7 Nov 2025 | ₹49.55 | ₹53 | ₹36.15 | ₹53 | 10,350 | 5,400 |
| 10 Nov 2025 | ₹52.95 | ₹52.95 | ₹39.4 | ₹39.4 | 7,800 | 10,500 |
| 11 Nov 2025 | ₹41.6 | ₹53.4 | ₹34 | ₹53.4 | 8,025 | 13,050 |
| 12 Nov 2025 | ₹65 | ₹76 | ₹60.75 | ₹69.45 | 17,550 | 11,925 |
| 13 Nov 2025 | ₹56.5 | ₹92.2 | ₹56.5 | ₹67.5 | 29,175 | 10,350 |
| 14 Nov 2025 | ₹58.75 | ₹75.25 | ₹50.75 | ₹70.1 | 57,450 | 15,525 |
| 17 Nov 2025 | ₹67.2 | ₹74.7 | ₹59.2 | ₹70.05 | 96,525 | 21,000 |
| 18 Nov 2025 | ₹56.9 | ₹61.65 | ₹43 | ₹43.55 | 1,49,100 | 56,700 |
| 19 Nov 2025 | ₹59 | ₹62.5 | ₹34.25 | ₹59.25 | 7,57,125 | 90,150 |
| 20 Nov 2025 | ₹68.2 | ₹101.45 | ₹55.5 | ₹87.8 | 12,63,150 | 1,22,475 |
| 21 Nov 2025 | ₹68 | ₹78.4 | ₹45.5 | ₹46 | 22,25,100 | 2,76,825 |
| 24 Nov 2025 | ₹48.55 | ₹52.85 | ₹20.95 | ₹21.25 | 34,53,525 | 6,54,825 |
| 25 Nov 2025 | ₹22.8 | ₹23.65 | ₹6.85 | ₹7.2 | 68,02,200 | 9,96,000 |
| 26 Nov 2025 | ₹7.55 | ₹31.5 | ₹2.5 | ₹26.3 | 4,56,24,375 | 14,19,450 |
| 27 Nov 2025 | ₹28.5 | ₹38.5 | ₹11.7 | ₹14.55 | 6,54,54,825 | 24,81,375 |
| 28 Nov 2025 | ₹15.35 | ₹16.3 | ₹6.95 | ₹8.15 | 9,43,38,300 | 38,85,000 |
| 1 Dec 2025 | ₹9.5 | ₹13.4 | ₹2.3 | ₹2.3 | 13,90,60,500 | 68,50,425 |
| 2 Dec 2025 | ₹1.45 | ₹2 | ₹0.05 | ₹0.05 | 8,92,44,150 | 34,66,200 |