NIFTY 50 27,300 CE traded across 18 sessions from 4 Nov 2025 to 2 Dec 2025, with a life-high of ₹19.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Nov 2025 | ₹19.6 | ₹19.6 | ₹19.6 | ₹19.6 | 75 | 0 |
| 6 Nov 2025 | ₹13.4 | ₹15.4 | ₹13 | ₹13.95 | 4,350 | 2,250 |
| 11 Nov 2025 | ₹9.2 | ₹9.8 | ₹8.65 | ₹9.7 | 3,225 | 1,350 |
| 12 Nov 2025 | ₹11.15 | ₹11.15 | ₹6.35 | ₹8.85 | 5,550 | 4,800 |
| 13 Nov 2025 | ₹9.8 | ₹12 | ₹8.95 | ₹10.15 | 5,550 | 7,875 |
| 14 Nov 2025 | ₹11.8 | ₹11.8 | ₹7.3 | ₹7.55 | 25,425 | 12,900 |
| 17 Nov 2025 | ₹9.7 | ₹9.7 | ₹5.8 | ₹5.85 | 34,800 | 22,650 |
| 18 Nov 2025 | ₹4.95 | ₹6.35 | ₹4.25 | ₹4.95 | 51,900 | 42,225 |
| 19 Nov 2025 | ₹4.55 | ₹4.7 | ₹3.15 | ₹3.35 | 4,08,750 | 1,24,875 |
| 20 Nov 2025 | ₹2.5 | ₹5 | ₹2.5 | ₹4.1 | 5,88,825 | 2,07,975 |
| 21 Nov 2025 | ₹4 | ₹4.3 | ₹2.65 | ₹2.85 | 8,22,525 | 3,24,000 |
| 24 Nov 2025 | ₹3.4 | ₹3.4 | ₹2 | ₹2.35 | 27,04,725 | 7,69,575 |
| 25 Nov 2025 | ₹2 | ₹2.7 | ₹1.15 | ₹1.2 | 28,92,525 | 8,00,550 |
| 26 Nov 2025 | ₹1.2 | ₹1.7 | ₹1.1 | ₹1.25 | 1,23,20,100 | 24,96,150 |
| 27 Nov 2025 | ₹1.2 | ₹1.5 | ₹1.05 | ₹1.05 | 1,53,18,600 | 30,58,125 |
| 28 Nov 2025 | ₹1 | ₹1.15 | ₹0.75 | ₹0.85 | 1,12,14,450 | 32,92,050 |
| 1 Dec 2025 | ₹0.85 | ₹1.1 | ₹0.7 | ₹0.75 | 2,01,61,200 | 35,50,200 |
| 2 Dec 2025 | ₹0.7 | ₹0.95 | ₹0.05 | ₹0.05 | 1,44,80,625 | 24,88,800 |