NIFTY 50 27,200 CE traded across 21 sessions from 3 Nov 2025 to 2 Dec 2025, with a life-high of ₹32 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Nov 2025 | ₹28.2 | ₹32 | ₹23.35 | ₹27.4 | 12,900 | 7,125 |
| 4 Nov 2025 | ₹28.75 | ₹28.75 | ₹20 | ₹20 | 8,025 | 10,125 |
| 6 Nov 2025 | ₹22.35 | ₹22.35 | ₹14.8 | ₹16.95 | 10,425 | 11,100 |
| 7 Nov 2025 | ₹15.65 | ₹15.65 | ₹12.75 | ₹14.6 | 5,925 | 10,950 |
| 10 Nov 2025 | ₹14.05 | ₹14.05 | ₹9.8 | ₹10.2 | 16,275 | 16,800 |
| 11 Nov 2025 | ₹11.75 | ₹11.75 | ₹7.5 | ₹11 | 18,900 | 26,025 |
| 12 Nov 2025 | ₹12.1 | ₹12.75 | ₹6.55 | ₹11.7 | 21,225 | 26,625 |
| 13 Nov 2025 | ₹11.7 | ₹14.65 | ₹9.25 | ₹12.3 | 30,075 | 39,900 |
| 14 Nov 2025 | ₹11.1 | ₹12.1 | ₹8.35 | ₹8.8 | 60,675 | 57,750 |
| 17 Nov 2025 | ₹9.05 | ₹10 | ₹7.1 | ₹7.25 | 2,16,075 | 1,17,600 |
| 18 Nov 2025 | ₹6.95 | ₹7.5 | ₹5.3 | ₹6.05 | 2,90,400 | 1,87,725 |
| 19 Nov 2025 | ₹4.7 | ₹6.35 | ₹4.4 | ₹4.6 | 6,60,150 | 3,61,950 |
| 20 Nov 2025 | ₹5.3 | ₹7.5 | ₹4.5 | ₹6.25 | 13,01,175 | 4,31,775 |
| 21 Nov 2025 | ₹4.7 | ₹9 | ₹3.8 | ₹4.15 | 15,53,400 | 4,49,025 |
| 24 Nov 2025 | ₹4.1 | ₹4.1 | ₹2.25 | ₹2.9 | 40,33,650 | 14,26,050 |
| 25 Nov 2025 | ₹3 | ₹3 | ₹1.25 | ₹1.3 | 50,89,575 | 24,17,475 |
| 26 Nov 2025 | ₹1.35 | ₹1.9 | ₹1.25 | ₹1.45 | 2,14,24,350 | 29,41,650 |
| 27 Nov 2025 | ₹1.6 | ₹1.95 | ₹1.2 | ₹1.25 | 3,32,19,150 | 49,46,550 |
| 28 Nov 2025 | ₹1.3 | ₹1.3 | ₹0.85 | ₹0.9 | 2,01,06,075 | 54,37,950 |
| 1 Dec 2025 | ₹0.85 | ₹1.15 | ₹0.65 | ₹0.65 | 4,05,06,300 | 47,56,350 |
| 2 Dec 2025 | ₹0.7 | ₹1.05 | ₹0.05 | ₹0.05 | 2,73,98,400 | 33,81,825 |