NIFTY 50 27,800 CE traded across 21 sessions from 3 Nov 2025 to 2 Dec 2025, with a life-high of ₹12.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Nov 2025 | ₹12.75 | ₹12.75 | ₹9.5 | ₹9.5 | 1,200 | 2,250 |
| 4 Nov 2025 | ₹9.5 | ₹9.95 | ₹8.15 | ₹9.1 | 2,175 | 3,975 |
| 6 Nov 2025 | ₹6.65 | ₹7.9 | ₹5.85 | ₹6.2 | 7,350 | 10,200 |
| 7 Nov 2025 | ₹6 | ₹6.85 | ₹4.7 | ₹5.25 | 6,525 | 13,500 |
| 10 Nov 2025 | ₹4.7 | ₹5.25 | ₹3.85 | ₹4 | 5,325 | 15,675 |
| 11 Nov 2025 | ₹3.3 | ₹4.5 | ₹3.1 | ₹3.4 | 11,925 | 15,375 |
| 12 Nov 2025 | ₹3.3 | ₹4.95 | ₹3.2 | ₹4.45 | 21,900 | 22,500 |
| 13 Nov 2025 | ₹4.35 | ₹4.35 | ₹3.2 | ₹3.35 | 17,775 | 30,150 |
| 14 Nov 2025 | ₹3.6 | ₹3.65 | ₹3 | ₹3.5 | 9,675 | 33,525 |
| 17 Nov 2025 | ₹3.95 | ₹4.3 | ₹2.3 | ₹2.45 | 28,650 | 43,725 |
| 18 Nov 2025 | ₹2.55 | ₹3 | ₹1.85 | ₹2.15 | 75,825 | 65,175 |
| 19 Nov 2025 | ₹2.3 | ₹2.4 | ₹1.5 | ₹1.6 | 2,10,900 | 1,37,175 |
| 20 Nov 2025 | ₹1.6 | ₹1.7 | ₹1.4 | ₹1.45 | 16,66,200 | 5,37,300 |
| 21 Nov 2025 | ₹1.4 | ₹1.5 | ₹1.2 | ₹1.2 | 8,47,575 | 5,16,675 |
| 24 Nov 2025 | ₹1.25 | ₹1.3 | ₹0.85 | ₹1 | 38,53,950 | 14,28,600 |
| 25 Nov 2025 | ₹1 | ₹1 | ₹0.75 | ₹0.8 | 49,98,375 | 22,98,225 |
| 26 Nov 2025 | ₹0.8 | ₹0.9 | ₹0.7 | ₹0.8 | 78,01,350 | 23,19,900 |
| 27 Nov 2025 | ₹0.85 | ₹0.95 | ₹0.7 | ₹0.7 | 67,86,075 | 25,22,625 |
| 28 Nov 2025 | ₹0.75 | ₹0.75 | ₹0.5 | ₹0.6 | 26,86,425 | 24,81,225 |
| 1 Dec 2025 | ₹0.65 | ₹0.8 | ₹0.5 | ₹0.6 | 50,86,800 | 21,94,650 |
| 2 Dec 2025 | ₹0.5 | ₹0.75 | ₹0.05 | ₹0.05 | 50,36,625 | 16,02,075 |