NIFTY 50 26,600 CE traded across 21 sessions from 3 Nov 2025 to 2 Dec 2025, with a life-high of ₹106.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Nov 2025 | ₹106.4 | ₹106.55 | ₹88 | ₹100.55 | 9,075 | 5,400 |
| 4 Nov 2025 | ₹99.5 | ₹99.6 | ₹58.7 | ₹61.25 | 29,100 | 11,700 |
| 6 Nov 2025 | ₹64.25 | ₹68.3 | ₹39.1 | ₹40 | 19,200 | 13,350 |
| 7 Nov 2025 | ₹38.2 | ₹44.35 | ₹30.6 | ₹39 | 57,825 | 26,325 |
| 10 Nov 2025 | ₹41.9 | ₹45.85 | ₹35.7 | ₹38.5 | 63,900 | 40,950 |
| 11 Nov 2025 | ₹36.15 | ₹48.55 | ₹28.4 | ₹48.55 | 92,625 | 54,075 |
| 12 Nov 2025 | ₹57 | ₹66 | ₹51.75 | ₹61.25 | 1,44,675 | 63,150 |
| 13 Nov 2025 | ₹55.05 | ₹81.35 | ₹48.35 | ₹58.65 | 1,98,750 | 91,350 |
| 14 Nov 2025 | ₹59.85 | ₹65.7 | ₹43.6 | ₹60.85 | 4,46,475 | 1,05,525 |
| 17 Nov 2025 | ₹63 | ₹63.9 | ₹49.85 | ₹61 | 5,93,100 | 1,39,650 |
| 18 Nov 2025 | ₹42.05 | ₹52.3 | ₹36.4 | ₹37.05 | 6,55,050 | 1,91,175 |
| 19 Nov 2025 | ₹32.7 | ₹52.5 | ₹28.5 | ₹49.75 | 19,21,350 | 3,37,800 |
| 20 Nov 2025 | ₹53.9 | ₹85.45 | ₹46.05 | ₹73.5 | 32,15,400 | 5,05,050 |
| 21 Nov 2025 | ₹54 | ₹65.3 | ₹36.55 | ₹36.9 | 42,97,650 | 8,87,775 |
| 24 Nov 2025 | ₹42 | ₹42.25 | ₹16.15 | ₹16.25 | 77,03,325 | 15,96,600 |
| 25 Nov 2025 | ₹17.35 | ₹18.5 | ₹5.55 | ₹5.6 | 1,70,19,675 | 25,77,300 |
| 26 Nov 2025 | ₹6.5 | ₹24 | ₹4.1 | ₹19.85 | 6,29,97,300 | 38,96,475 |
| 27 Nov 2025 | ₹20 | ₹29.15 | ₹8.15 | ₹9.6 | 9,45,57,000 | 83,99,250 |
| 28 Nov 2025 | ₹9.9 | ₹10.8 | ₹4.75 | ₹5.55 | 10,17,59,250 | 70,68,825 |
| 1 Dec 2025 | ₹5.95 | ₹8.4 | ₹1.75 | ₹1.8 | 14,42,65,725 | 96,43,875 |
| 2 Dec 2025 | ₹1.5 | ₹1.65 | ₹0.05 | ₹0.05 | 14,83,90,200 | 82,18,050 |