NIFTY 50 27,250 CE traded across 20 sessions from 4 Nov 2025 to 2 Dec 2025, with a life-high of ₹26.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Nov 2025 | ₹26.95 | ₹26.95 | ₹18 | ₹18 | 3,075 | 2,925 |
| 6 Nov 2025 | ₹17 | ₹18.85 | ₹13.15 | ₹15.3 | 2,400 | 3,375 |
| 7 Nov 2025 | ₹13 | ₹13 | ₹12.5 | ₹12.5 | 750 | 3,375 |
| 10 Nov 2025 | ₹12.5 | ₹13.3 | ₹11.5 | ₹12.45 | 2,400 | 3,000 |
| 11 Nov 2025 | ₹11.75 | ₹12.75 | ₹7.05 | ₹12.65 | 1,575 | 2,850 |
| 12 Nov 2025 | ₹12.65 | ₹12.65 | ₹9.5 | ₹11.75 | 1,950 | 3,000 |
| 13 Nov 2025 | ₹11.75 | ₹13.2 | ₹9.25 | ₹12.95 | 3,525 | 3,825 |
| 14 Nov 2025 | ₹12.4 | ₹12.4 | ₹8.25 | ₹9.8 | 6,975 | 6,225 |
| 17 Nov 2025 | ₹6.65 | ₹9.75 | ₹6.15 | ₹7 | 22,875 | 18,825 |
| 18 Nov 2025 | ₹5.5 | ₹7.2 | ₹5.15 | ₹5.7 | 5,400 | 18,375 |
| 19 Nov 2025 | ₹4.6 | ₹5.15 | ₹3.75 | ₹3.75 | 45,750 | 21,000 |
| 20 Nov 2025 | ₹4.9 | ₹6.15 | ₹3.8 | ₹5.15 | 1,58,025 | 45,900 |
| 21 Nov 2025 | ₹4.55 | ₹5 | ₹3.45 | ₹3.65 | 2,10,300 | 62,250 |
| 24 Nov 2025 | ₹3.85 | ₹3.85 | ₹2.05 | ₹2.8 | 5,40,300 | 96,675 |
| 25 Nov 2025 | ₹2.05 | ₹2.4 | ₹1.15 | ₹1.25 | 7,09,800 | 1,80,300 |
| 26 Nov 2025 | ₹1.3 | ₹1.85 | ₹1.1 | ₹1.3 | 48,58,650 | 5,32,800 |
| 27 Nov 2025 | ₹1.3 | ₹1.7 | ₹1.1 | ₹1.15 | 78,40,575 | 8,72,250 |
| 28 Nov 2025 | ₹1.2 | ₹1.25 | ₹0.8 | ₹0.85 | 45,50,400 | 9,84,525 |
| 1 Dec 2025 | ₹0.95 | ₹1.2 | ₹0.7 | ₹0.7 | 1,01,74,575 | 9,25,725 |
| 2 Dec 2025 | ₹0.95 | ₹1 | ₹0.05 | ₹0.05 | 1,00,39,725 | 7,74,150 |