NIFTY 50 27,000 CE traded across 21 sessions from 3 Nov 2025 to 2 Dec 2025, with a life-high of ₹51.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Nov 2025 | ₹51.45 | ₹51.85 | ₹42.5 | ₹45 | 74,250 | 1,11,975 |
| 4 Nov 2025 | ₹43 | ₹44.1 | ₹28.5 | ₹29.2 | 1,47,750 | 1,21,875 |
| 6 Nov 2025 | ₹30.15 | ₹32.4 | ₹20.85 | ₹21.7 | 1,50,750 | 1,53,075 |
| 7 Nov 2025 | ₹20.2 | ₹22.35 | ₹16.65 | ₹20.6 | 1,28,400 | 1,56,225 |
| 10 Nov 2025 | ₹21.2 | ₹22.35 | ₹15.95 | ₹16.7 | 94,425 | 1,66,500 |
| 11 Nov 2025 | ₹16.7 | ₹18.45 | ₹12.65 | ₹18.4 | 1,83,375 | 1,98,300 |
| 12 Nov 2025 | ₹27 | ₹27 | ₹17.95 | ₹19.65 | 4,02,825 | 2,30,700 |
| 13 Nov 2025 | ₹21.65 | ₹25.95 | ₹16.5 | ₹20.55 | 4,78,800 | 2,58,225 |
| 14 Nov 2025 | ₹16.25 | ₹21.95 | ₹15.05 | ₹18.85 | 6,23,700 | 3,50,025 |
| 17 Nov 2025 | ₹18.8 | ₹19.1 | ₹13.15 | ₹15.3 | 6,54,375 | 3,94,800 |
| 18 Nov 2025 | ₹16.05 | ₹16.05 | ₹9.7 | ₹10.25 | 7,44,450 | 4,54,200 |
| 19 Nov 2025 | ₹10.75 | ₹10.75 | ₹6.9 | ₹10.55 | 23,08,950 | 7,92,900 |
| 20 Nov 2025 | ₹11.85 | ₹17.9 | ₹9.5 | ₹14.65 | 43,99,575 | 14,88,000 |
| 21 Nov 2025 | ₹13.2 | ₹15 | ₹7.4 | ₹7.45 | 52,01,625 | 15,99,600 |
| 24 Nov 2025 | ₹7.8 | ₹8.5 | ₹3.55 | ₹4.05 | 95,57,625 | 29,53,725 |
| 25 Nov 2025 | ₹4.5 | ₹4.5 | ₹1.75 | ₹1.9 | 1,63,56,750 | 52,84,500 |
| 26 Nov 2025 | ₹1.9 | ₹3.45 | ₹1.8 | ₹2.8 | 7,99,91,025 | 73,19,475 |
| 27 Nov 2025 | ₹3.05 | ₹3.8 | ₹1.55 | ₹1.6 | 5,84,86,050 | 80,23,725 |
| 28 Nov 2025 | ₹1.5 | ₹1.75 | ₹1.1 | ₹1.15 | 5,67,68,025 | 99,76,875 |
| 1 Dec 2025 | ₹1.1 | ₹1.45 | ₹0.85 | ₹0.85 | 9,15,47,100 | 1,15,16,775 |
| 2 Dec 2025 | ₹0.55 | ₹1.2 | ₹0.05 | ₹0.05 | 9,03,65,175 | 81,73,800 |