NIFTY 50 26,850 CE traded across 21 sessions from 3 Nov 2025 to 2 Dec 2025, with a life-high of ₹67 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Nov 2025 | ₹62.2 | ₹67 | ₹50.1 | ₹56.5 | 450 | 7,575 |
| 4 Nov 2025 | ₹56.45 | ₹56.5 | ₹37 | ₹37 | 1,800 | 7,500 |
| 6 Nov 2025 | ₹40 | ₹40 | ₹23.4 | ₹23.4 | 3,750 | 7,725 |
| 7 Nov 2025 | ₹24.45 | ₹26.8 | ₹21.9 | ₹22.05 | 3,375 | 8,475 |
| 10 Nov 2025 | ₹26.7 | ₹28.65 | ₹18.75 | ₹18.75 | 6,150 | 8,550 |
| 11 Nov 2025 | ₹19.4 | ₹28.95 | ₹17.5 | ₹24.6 | 3,900 | 8,550 |
| 12 Nov 2025 | ₹25.15 | ₹31.9 | ₹25.15 | ₹27.05 | 9,825 | 9,075 |
| 13 Nov 2025 | ₹25.05 | ₹39.6 | ₹25 | ₹29.9 | 20,550 | 9,675 |
| 14 Nov 2025 | ₹28 | ₹32 | ₹21.65 | ₹29.15 | 24,150 | 7,950 |
| 17 Nov 2025 | ₹28 | ₹28.55 | ₹22.15 | ₹24.6 | 57,075 | 21,975 |
| 18 Nov 2025 | ₹21.25 | ₹21.95 | ₹14.75 | ₹15.6 | 57,825 | 30,300 |
| 19 Nov 2025 | ₹14.8 | ₹19.35 | ₹11.6 | ₹18.35 | 3,22,050 | 70,875 |
| 20 Nov 2025 | ₹19.35 | ₹32.75 | ₹16.95 | ₹27.95 | 10,45,500 | 1,50,075 |
| 21 Nov 2025 | ₹20 | ₹23.6 | ₹12.45 | ₹12.45 | 21,88,800 | 2,23,650 |
| 24 Nov 2025 | ₹14.5 | ₹14.6 | ₹5.8 | ₹6.1 | 30,06,600 | 2,84,400 |
| 25 Nov 2025 | ₹5.65 | ₹5.95 | ₹2.4 | ₹2.55 | 36,44,925 | 9,21,975 |
| 26 Nov 2025 | ₹2.8 | ₹6.35 | ₹2.2 | ₹4.85 | 2,82,48,300 | 15,98,475 |
| 27 Nov 2025 | ₹5.05 | ₹7.25 | ₹2.35 | ₹2.4 | 2,83,91,400 | 23,99,925 |
| 28 Nov 2025 | ₹2.7 | ₹2.7 | ₹1.45 | ₹1.5 | 2,49,63,000 | 23,95,500 |
| 1 Dec 2025 | ₹1.4 | ₹9.5 | ₹0.85 | ₹0.9 | 3,54,01,800 | 29,42,850 |
| 2 Dec 2025 | ₹0.85 | ₹1.3 | ₹0.05 | ₹0.05 | 4,40,47,500 | 20,68,500 |