NIFTY 50 26,700 CE traded across 21 sessions from 3 Nov 2025 to 2 Dec 2025, with a life-high of ₹89.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Nov 2025 | ₹78.5 | ₹89.35 | ₹71.75 | ₹80.45 | 7,050 | 6,375 |
| 4 Nov 2025 | ₹76.5 | ₹76.5 | ₹46.65 | ₹49.85 | 13,275 | 14,025 |
| 6 Nov 2025 | ₹50.9 | ₹55.1 | ₹33.35 | ₹36.4 | 24,900 | 18,600 |
| 7 Nov 2025 | ₹28.05 | ₹35.55 | ₹26.05 | ₹32.9 | 41,550 | 15,075 |
| 10 Nov 2025 | ₹32.9 | ₹39.4 | ₹28.9 | ₹29.55 | 79,125 | 47,400 |
| 11 Nov 2025 | ₹29 | ₹38.5 | ₹24.05 | ₹38.5 | 2,03,775 | 1,03,425 |
| 12 Nov 2025 | ₹45.5 | ₹49.3 | ₹38.65 | ₹44.45 | 4,04,550 | 1,66,275 |
| 13 Nov 2025 | ₹36.75 | ₹61.55 | ₹35.65 | ₹45.15 | 2,91,075 | 1,62,675 |
| 14 Nov 2025 | ₹40 | ₹50.15 | ₹32.95 | ₹45.55 | 6,66,975 | 1,64,850 |
| 17 Nov 2025 | ₹43.6 | ₹46.5 | ₹35.9 | ₹42.6 | 6,56,400 | 1,57,875 |
| 18 Nov 2025 | ₹37.45 | ₹38.55 | ₹25 | ₹25.65 | 6,41,625 | 1,99,425 |
| 19 Nov 2025 | ₹24.15 | ₹36.05 | ₹19.8 | ₹34.65 | 16,28,025 | 3,14,700 |
| 20 Nov 2025 | ₹40.2 | ₹59.5 | ₹31.35 | ₹51 | 22,40,775 | 5,44,275 |
| 21 Nov 2025 | ₹35.8 | ₹44 | ₹23.8 | ₹23.8 | 46,02,150 | 7,70,925 |
| 24 Nov 2025 | ₹26.2 | ₹27.75 | ₹10.2 | ₹10.2 | 94,82,250 | 29,44,875 |
| 25 Nov 2025 | ₹11.95 | ₹11.95 | ₹3.6 | ₹3.65 | 1,62,16,575 | 30,35,175 |
| 26 Nov 2025 | ₹3.2 | ₹13.85 | ₹3.2 | ₹10.95 | 5,49,13,425 | 51,56,400 |
| 27 Nov 2025 | ₹10 | ₹16.55 | ₹4.6 | ₹4.85 | 6,94,32,525 | 65,96,100 |
| 28 Nov 2025 | ₹4.85 | ₹5.45 | ₹2.85 | ₹2.95 | 6,81,53,925 | 75,00,375 |
| 1 Dec 2025 | ₹3.3 | ₹3.95 | ₹1.3 | ₹1.35 | 11,65,14,225 | 91,85,400 |
| 2 Dec 2025 | ₹1.2 | ₹1.5 | ₹0.05 | ₹0.05 | 12,44,00,400 | 67,38,675 |