NIFTY 50 27,150 CE traded across 19 sessions from 6 Nov 2025 to 2 Dec 2025, with a life-high of ₹22.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Nov 2025 | ₹22.65 | ₹22.65 | ₹18.6 | ₹19 | 675 | 375 |
| 7 Nov 2025 | ₹19 | ₹19 | ₹11.9 | ₹15 | 1,725 | 975 |
| 10 Nov 2025 | ₹15 | ₹15 | ₹15 | ₹15 | 600 | 975 |
| 11 Nov 2025 | ₹17.25 | ₹17.25 | ₹8.85 | ₹13.9 | 3,600 | 1,125 |
| 12 Nov 2025 | ₹13.95 | ₹14.4 | ₹10.1 | ₹14 | 4,200 | 1,275 |
| 13 Nov 2025 | ₹18.6 | ₹18.6 | ₹9.55 | ₹14.5 | 6,000 | 4,350 |
| 14 Nov 2025 | ₹12.7 | ₹13.75 | ₹9.2 | ₹12.05 | 6,675 | 3,900 |
| 17 Nov 2025 | ₹11.5 | ₹11.5 | ₹8 | ₹8.1 | 6,150 | 4,800 |
| 18 Nov 2025 | ₹8.3 | ₹9.3 | ₹6.15 | ₹6.95 | 13,125 | 8,475 |
| 19 Nov 2025 | ₹8.25 | ₹8.25 | ₹4.6 | ₹5.4 | 95,925 | 27,000 |
| 20 Nov 2025 | ₹5.65 | ₹9.75 | ₹5.25 | ₹9.75 | 3,12,675 | 97,275 |
| 21 Nov 2025 | ₹8.2 | ₹8.2 | ₹4.2 | ₹4.2 | 3,91,500 | 1,28,250 |
| 24 Nov 2025 | ₹4.55 | ₹4.65 | ₹2.35 | ₹3.15 | 6,97,950 | 1,53,075 |
| 25 Nov 2025 | ₹3.15 | ₹3.15 | ₹1.35 | ₹1.35 | 6,59,250 | 1,78,125 |
| 26 Nov 2025 | ₹1.35 | ₹2.1 | ₹1.25 | ₹1.55 | 83,36,925 | 6,16,875 |
| 27 Nov 2025 | ₹1.65 | ₹2.25 | ₹1.2 | ₹1.25 | 1,44,84,075 | 8,35,275 |
| 28 Nov 2025 | ₹1.25 | ₹1.5 | ₹0.85 | ₹0.85 | 51,51,000 | 8,90,250 |
| 1 Dec 2025 | ₹1.1 | ₹1.25 | ₹0.7 | ₹0.75 | 2,11,20,225 | 12,53,625 |
| 2 Dec 2025 | ₹0.75 | ₹1.1 | ₹0.05 | ₹0.05 | 1,62,10,125 | 10,84,575 |