NIFTY 50 27,500 CE traded across 21 sessions from 3 Nov 2025 to 2 Dec 2025, with a life-high of ₹18.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Nov 2025 | ₹18.5 | ₹18.7 | ₹15.35 | ₹16.15 | 9,675 | 9,750 |
| 4 Nov 2025 | ₹15.05 | ₹16 | ₹11.65 | ₹13.3 | 27,825 | 22,500 |
| 6 Nov 2025 | ₹13.1 | ₹14.45 | ₹9.65 | ₹9.65 | 11,100 | 20,100 |
| 7 Nov 2025 | ₹8.95 | ₹10.75 | ₹8.4 | ₹9.1 | 14,625 | 26,250 |
| 10 Nov 2025 | ₹9.15 | ₹10.05 | ₹6.55 | ₹7.1 | 26,025 | 30,975 |
| 11 Nov 2025 | ₹5.6 | ₹8 | ₹5.6 | ₹6.3 | 14,700 | 34,650 |
| 12 Nov 2025 | ₹6.7 | ₹7.25 | ₹5.3 | ₹5.3 | 54,000 | 66,675 |
| 13 Nov 2025 | ₹5.3 | ₹7.75 | ₹5.3 | ₹6.1 | 40,800 | 66,000 |
| 14 Nov 2025 | ₹6.8 | ₹7.3 | ₹5 | ₹5.75 | 80,475 | 68,700 |
| 17 Nov 2025 | ₹5.7 | ₹6.3 | ₹3.65 | ₹3.7 | 2,12,850 | 1,14,825 |
| 18 Nov 2025 | ₹3.95 | ₹4.35 | ₹2.95 | ₹3.55 | 3,35,250 | 2,10,000 |
| 19 Nov 2025 | ₹3.35 | ₹3.35 | ₹1.85 | ₹1.85 | 8,24,025 | 3,35,250 |
| 20 Nov 2025 | ₹2 | ₹2.4 | ₹1.9 | ₹2 | 25,01,550 | 7,76,775 |
| 21 Nov 2025 | ₹1.85 | ₹2.1 | ₹1.75 | ₹1.75 | 17,34,525 | 9,39,975 |
| 24 Nov 2025 | ₹1.8 | ₹1.95 | ₹1.3 | ₹1.5 | 53,01,900 | 21,31,575 |
| 25 Nov 2025 | ₹1.4 | ₹1.5 | ₹1 | ₹1.25 | 64,49,700 | 28,07,250 |
| 26 Nov 2025 | ₹1.15 | ₹1.4 | ₹0.95 | ₹1.05 | 2,83,50,600 | 42,61,800 |
| 27 Nov 2025 | ₹1.05 | ₹1.25 | ₹0.9 | ₹0.95 | 3,14,39,250 | 62,94,300 |
| 28 Nov 2025 | ₹0.95 | ₹1 | ₹0.7 | ₹0.75 | 2,15,80,275 | 55,56,900 |
| 1 Dec 2025 | ₹0.7 | ₹0.95 | ₹0.65 | ₹0.7 | 2,41,77,525 | 60,17,625 |
| 2 Dec 2025 | ₹0.7 | ₹0.9 | ₹0.05 | ₹0.05 | 3,12,29,775 | 46,96,200 |