NIFTY 50 26,900 CE traded across 21 sessions from 3 Nov 2025 to 2 Dec 2025, with a life-high of ₹68 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Nov 2025 | ₹68 | ₹68 | ₹49.05 | ₹51.95 | 6,600 | 3,600 |
| 4 Nov 2025 | ₹39.95 | ₹53.55 | ₹32 | ₹34.5 | 9,225 | 7,350 |
| 6 Nov 2025 | ₹31.65 | ₹33.65 | ₹22.7 | ₹23.5 | 8,550 | 5,625 |
| 7 Nov 2025 | ₹19 | ₹25 | ₹18.2 | ₹21.95 | 7,875 | 7,125 |
| 10 Nov 2025 | ₹22.9 | ₹23.45 | ₹17.75 | ₹19 | 8,925 | 8,925 |
| 11 Nov 2025 | ₹18 | ₹22.3 | ₹14.65 | ₹22.3 | 19,275 | 14,550 |
| 12 Nov 2025 | ₹25.3 | ₹27.4 | ₹21.95 | ₹26 | 73,950 | 53,100 |
| 13 Nov 2025 | ₹26 | ₹33.35 | ₹20 | ₹25.8 | 90,150 | 60,600 |
| 14 Nov 2025 | ₹23 | ₹28.4 | ₹18.4 | ₹24.5 | 1,22,175 | 80,250 |
| 17 Nov 2025 | ₹24 | ₹25.25 | ₹18.2 | ₹20.75 | 2,50,725 | 1,22,025 |
| 18 Nov 2025 | ₹21.75 | ₹21.75 | ₹12.4 | ₹12.9 | 2,76,225 | 1,60,650 |
| 19 Nov 2025 | ₹11.9 | ₹15.85 | ₹9.6 | ₹15.1 | 12,36,000 | 2,08,650 |
| 20 Nov 2025 | ₹16.7 | ₹26.7 | ₹14 | ₹23 | 21,02,250 | 4,97,475 |
| 21 Nov 2025 | ₹19.5 | ₹21.8 | ₹9.55 | ₹9.8 | 25,94,025 | 7,22,700 |
| 24 Nov 2025 | ₹10.3 | ₹12 | ₹4.85 | ₹5.1 | 72,40,200 | 21,54,000 |
| 25 Nov 2025 | ₹5.5 | ₹5.5 | ₹2.2 | ₹2.25 | 80,72,775 | 25,08,750 |
| 26 Nov 2025 | ₹2.3 | ₹5.1 | ₹2.05 | ₹4.05 | 4,41,66,450 | 33,40,500 |
| 27 Nov 2025 | ₹3.9 | ₹5.8 | ₹1.95 | ₹2 | 3,85,03,650 | 49,13,925 |
| 28 Nov 2025 | ₹2 | ₹2.3 | ₹1.35 | ₹1.45 | 3,57,42,225 | 57,81,525 |
| 1 Dec 2025 | ₹1.8 | ₹1.8 | ₹0.8 | ₹0.9 | 6,11,80,500 | 58,90,725 |
| 2 Dec 2025 | ₹0.8 | ₹1.25 | ₹0.05 | ₹0.05 | 5,22,22,200 | 26,74,875 |