NIFTY 50 27,400 CE traded across 20 sessions from 4 Nov 2025 to 2 Dec 2025, with a life-high of ₹22.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Nov 2025 | ₹15.55 | ₹22.4 | ₹12.4 | ₹12.4 | 2,175 | 2,025 |
| 6 Nov 2025 | ₹13.6 | ₹14.95 | ₹10.5 | ₹10.5 | 3,300 | 3,000 |
| 7 Nov 2025 | ₹10.1 | ₹11.95 | ₹9.45 | ₹10.2 | 6,825 | 8,475 |
| 10 Nov 2025 | ₹10.25 | ₹10.25 | ₹8 | ₹8.2 | 450 | 9,225 |
| 11 Nov 2025 | ₹8 | ₹8 | ₹6.7 | ₹7.95 | 2,550 | 9,450 |
| 12 Nov 2025 | ₹7.9 | ₹8.7 | ₹6.9 | ₹7.1 | 5,700 | 10,050 |
| 13 Nov 2025 | ₹7.1 | ₹11 | ₹5.7 | ₹7.65 | 10,950 | 16,275 |
| 14 Nov 2025 | ₹7.05 | ₹8.45 | ₹5.85 | ₹5.95 | 23,400 | 16,875 |
| 17 Nov 2025 | ₹5.45 | ₹7.1 | ₹4.2 | ₹5.15 | 14,250 | 19,200 |
| 18 Nov 2025 | ₹4.85 | ₹5.7 | ₹3.5 | ₹4.3 | 47,925 | 35,550 |
| 19 Nov 2025 | ₹3.25 | ₹4.2 | ₹2.15 | ₹2.2 | 6,76,650 | 3,62,700 |
| 20 Nov 2025 | ₹2.35 | ₹3.35 | ₹2.05 | ₹2.9 | 10,30,500 | 4,34,700 |
| 21 Nov 2025 | ₹3.3 | ₹3.3 | ₹2.1 | ₹2.55 | 5,49,075 | 4,80,150 |
| 24 Nov 2025 | ₹2.7 | ₹2.7 | ₹1.5 | ₹1.75 | 23,15,775 | 10,09,500 |
| 25 Nov 2025 | ₹1.6 | ₹1.8 | ₹1.05 | ₹1.1 | 31,93,875 | 12,67,950 |
| 26 Nov 2025 | ₹1.1 | ₹1.45 | ₹1 | ₹1.1 | 1,24,54,800 | 25,27,425 |
| 27 Nov 2025 | ₹1.1 | ₹1.3 | ₹0.95 | ₹1.05 | 1,39,36,725 | 27,07,050 |
| 28 Nov 2025 | ₹1.1 | ₹1.15 | ₹0.7 | ₹0.75 | 58,04,700 | 24,56,550 |
| 1 Dec 2025 | ₹0.8 | ₹1.05 | ₹0.7 | ₹0.75 | 1,12,33,575 | 29,10,075 |
| 2 Dec 2025 | ₹0.5 | ₹0.95 | ₹0.05 | ₹0.05 | 1,80,08,925 | 33,00,600 |