NIFTY 50 27,600 CE traded across 19 sessions from 4 Nov 2025 to 2 Dec 2025, with a life-high of ₹14.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Nov 2025 | ₹12.95 | ₹14.75 | ₹9.6 | ₹12 | 5,400 | 3,375 |
| 6 Nov 2025 | ₹12 | ₹12 | ₹9.7 | ₹9.75 | 1,725 | 3,000 |
| 10 Nov 2025 | ₹7.25 | ₹7.4 | ₹6.55 | ₹6.55 | 2,775 | 5,850 |
| 11 Nov 2025 | ₹6.55 | ₹7.2 | ₹5.05 | ₹5.9 | 4,800 | 7,200 |
| 12 Nov 2025 | ₹5.65 | ₹6.5 | ₹4.6 | ₹5 | 2,325 | 7,275 |
| 13 Nov 2025 | ₹5.5 | ₹6.5 | ₹4.5 | ₹5.15 | 7,725 | 11,250 |
| 14 Nov 2025 | ₹4 | ₹5.55 | ₹4 | ₹5.1 | 8,250 | 10,950 |
| 17 Nov 2025 | ₹5 | ₹5 | ₹3.1 | ₹3.2 | 38,925 | 32,850 |
| 18 Nov 2025 | ₹3.95 | ₹4 | ₹2.35 | ₹3 | 10,875 | 32,850 |
| 19 Nov 2025 | ₹2.75 | ₹2.75 | ₹1.65 | ₹1.65 | 1,90,500 | 1,21,875 |
| 20 Nov 2025 | ₹2 | ₹2.05 | ₹1.55 | ₹1.6 | 22,15,125 | 6,35,700 |
| 21 Nov 2025 | ₹1.6 | ₹1.75 | ₹1.3 | ₹1.35 | 13,69,125 | 8,33,625 |
| 24 Nov 2025 | ₹1.45 | ₹1.5 | ₹1 | ₹1.15 | 32,74,875 | 14,61,750 |
| 25 Nov 2025 | ₹1.15 | ₹1.25 | ₹0.8 | ₹0.95 | 31,03,050 | 14,60,250 |
| 26 Nov 2025 | ₹0.95 | ₹1.05 | ₹0.8 | ₹0.95 | 28,67,100 | 14,45,175 |
| 27 Nov 2025 | ₹0.95 | ₹1.15 | ₹0.8 | ₹0.9 | 39,17,250 | 17,04,825 |
| 28 Nov 2025 | ₹0.9 | ₹0.95 | ₹0.65 | ₹0.7 | 29,62,050 | 17,51,925 |
| 1 Dec 2025 | ₹0.8 | ₹0.85 | ₹0.5 | ₹0.55 | 74,97,825 | 14,15,250 |
| 2 Dec 2025 | ₹0.55 | ₹0.85 | ₹0.05 | ₹0.05 | 59,37,075 | 10,38,375 |