NIFTY 50 26,800 CE traded across 21 sessions from 3 Nov 2025 to 2 Dec 2025, with a life-high of ₹70.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Nov 2025 | ₹62 | ₹70.65 | ₹60.6 | ₹64 | 8,325 | 6,600 |
| 4 Nov 2025 | ₹55 | ₹56 | ₹40.05 | ₹40.05 | 9,450 | 8,775 |
| 6 Nov 2025 | ₹43.55 | ₹43.55 | ₹27.35 | ₹28.8 | 15,675 | 11,850 |
| 7 Nov 2025 | ₹24.6 | ₹29.75 | ₹22 | ₹27.75 | 23,025 | 13,800 |
| 10 Nov 2025 | ₹29.75 | ₹29.75 | ₹22.35 | ₹22.95 | 12,450 | 15,375 |
| 11 Nov 2025 | ₹23 | ₹28.55 | ₹18.65 | ₹27.05 | 41,625 | 31,200 |
| 12 Nov 2025 | ₹33.95 | ₹36.75 | ₹29.15 | ₹33.05 | 1,83,750 | 51,825 |
| 13 Nov 2025 | ₹28.2 | ₹45.35 | ₹27.05 | ₹33.85 | 1,95,450 | 79,275 |
| 14 Nov 2025 | ₹33.6 | ₹37.35 | ₹24.7 | ₹33.45 | 5,03,325 | 81,900 |
| 17 Nov 2025 | ₹33.45 | ₹33.95 | ₹25.5 | ₹30.4 | 3,71,025 | 1,18,575 |
| 18 Nov 2025 | ₹27.55 | ₹27.6 | ₹17.25 | ₹18.2 | 6,22,425 | 2,36,475 |
| 19 Nov 2025 | ₹18.1 | ₹23.9 | ₹13.8 | ₹23.25 | 18,71,025 | 5,03,850 |
| 20 Nov 2025 | ₹24 | ₹40.1 | ₹20.95 | ₹33.8 | 24,96,000 | 5,82,300 |
| 21 Nov 2025 | ₹25 | ₹31.75 | ₹15.55 | ₹15.6 | 42,92,925 | 9,38,250 |
| 24 Nov 2025 | ₹18.2 | ₹18.2 | ₹7.25 | ₹7.95 | 81,34,950 | 18,73,275 |
| 25 Nov 2025 | ₹8.8 | ₹9 | ₹2.7 | ₹2.95 | 1,26,83,025 | 30,80,175 |
| 26 Nov 2025 | ₹3.25 | ₹8.05 | ₹2.45 | ₹6.35 | 4,78,46,250 | 39,14,850 |
| 27 Nov 2025 | ₹6.35 | ₹9.45 | ₹2.75 | ₹2.85 | 4,80,28,500 | 56,45,925 |
| 28 Nov 2025 | ₹2.9 | ₹3.1 | ₹1.85 | ₹1.9 | 5,71,94,700 | 64,23,525 |
| 1 Dec 2025 | ₹1.85 | ₹2.4 | ₹1 | ₹1.05 | 9,07,46,550 | 77,00,475 |
| 2 Dec 2025 | ₹0.9 | ₹1.4 | ₹0.05 | ₹0.05 | 9,52,51,725 | 68,70,300 |