NIFTY 50 27,550 CE traded across 21 sessions from 3 Nov 2025 to 2 Dec 2025, with a life-high of ₹18.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Nov 2025 | ₹17 | ₹18.65 | ₹12.15 | ₹13.3 | 2,025 | 5,850 |
| 4 Nov 2025 | ₹13.3 | ₹14.8 | ₹12.5 | ₹13.7 | 2,250 | 6,000 |
| 6 Nov 2025 | ₹13.6 | ₹13.6 | ₹8.05 | ₹10.5 | 2,700 | 5,625 |
| 7 Nov 2025 | ₹9.9 | ₹10.05 | ₹9.05 | ₹9.25 | 3,375 | 7,350 |
| 10 Nov 2025 | ₹8 | ₹8 | ₹8 | ₹8 | 75 | 7,425 |
| 11 Nov 2025 | ₹8 | ₹8 | ₹5.35 | ₹6.2 | 2,850 | 6,000 |
| 12 Nov 2025 | ₹6.8 | ₹6.8 | ₹5.5 | ₹5.5 | 7,650 | 10,800 |
| 13 Nov 2025 | ₹5.5 | ₹6.9 | ₹5.2 | ₹5.9 | 8,925 | 18,150 |
| 14 Nov 2025 | ₹6 | ₹6.95 | ₹4.45 | ₹5.35 | 7,125 | 19,800 |
| 17 Nov 2025 | ₹5.65 | ₹6.3 | ₹3.2 | ₹3.75 | 14,025 | 20,025 |
| 18 Nov 2025 | ₹3 | ₹3.8 | ₹2.65 | ₹3.3 | 675 | 19,875 |
| 19 Nov 2025 | ₹2.85 | ₹2.9 | ₹1.7 | ₹1.8 | 62,775 | 34,500 |
| 20 Nov 2025 | ₹1.8 | ₹2 | ₹1.6 | ₹1.65 | 7,94,625 | 4,33,200 |
| 21 Nov 2025 | ₹1.7 | ₹1.8 | ₹1.3 | ₹1.4 | 8,19,675 | 6,49,275 |
| 24 Nov 2025 | ₹1.5 | ₹1.5 | ₹1.05 | ₹1.15 | 17,53,950 | 7,67,775 |
| 25 Nov 2025 | ₹1.2 | ₹1.25 | ₹0.85 | ₹1 | 13,59,675 | 7,73,025 |
| 26 Nov 2025 | ₹0.95 | ₹1.1 | ₹0.8 | ₹0.95 | 36,66,600 | 7,77,450 |
| 27 Nov 2025 | ₹0.95 | ₹1.15 | ₹0.8 | ₹0.85 | 34,73,625 | 5,16,750 |
| 28 Nov 2025 | ₹0.95 | ₹1.05 | ₹0.7 | ₹0.7 | 16,24,800 | 4,68,750 |
| 1 Dec 2025 | ₹0.75 | ₹0.9 | ₹0.5 | ₹0.5 | 48,27,750 | 9,35,925 |
| 2 Dec 2025 | ₹0.6 | ₹0.8 | ₹0.05 | ₹0.05 | 73,68,600 | 9,11,550 |