NIFTY 50 26,050 CE traded across 22 sessions from 10 Nov 2025 to 9 Dec 2025, with a life-high of ₹448.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Nov 2025 | ₹180.25 | ₹209.2 | ₹179.7 | ₹206.65 | 900 | 600 |
| 11 Nov 2025 | ₹167 | ₹174.05 | ₹163 | ₹169 | 825 | 600 |
| 12 Nov 2025 | ₹278.7 | ₹327.1 | ₹275.1 | ₹300.25 | 1,350 | 975 |
| 13 Nov 2025 | ₹292.5 | ₹372.55 | ₹289.35 | ₹292.1 | 14,025 | 2,700 |
| 14 Nov 2025 | ₹260.05 | ₹305.25 | ₹240.1 | ₹300.95 | 10,200 | 7,500 |
| 17 Nov 2025 | ₹315.95 | ₹345 | ₹295.15 | ₹333 | 18,600 | 8,850 |
| 18 Nov 2025 | ₹305.8 | ₹318.55 | ₹262.45 | ₹262.45 | 12,225 | 11,175 |
| 19 Nov 2025 | ₹253.4 | ₹341.7 | ₹238.6 | ₹326.45 | 43,650 | 18,450 |
| 20 Nov 2025 | ₹355 | ₹448.3 | ₹333.75 | ₹427.3 | 54,750 | 9,675 |
| 21 Nov 2025 | ₹390.6 | ₹402.15 | ₹318.25 | ₹321.8 | 78,600 | 23,625 |
| 24 Nov 2025 | ₹349 | ₹366.15 | ₹240 | ₹243.55 | 1,79,850 | 73,350 |
| 25 Nov 2025 | ₹242.05 | ₹265.4 | ₹160.1 | ₹165.7 | 5,03,025 | 1,30,725 |
| 26 Nov 2025 | ₹189 | ₹352.45 | ₹189 | ₹342.65 | 7,12,200 | 1,02,075 |
| 27 Nov 2025 | ₹361.25 | ₹415.25 | ₹283.85 | ₹330 | 1,98,300 | 83,700 |
| 28 Nov 2025 | ₹318.9 | ₹366 | ₹300.05 | ₹319.8 | 1,21,125 | 78,525 |
| 1 Dec 2025 | ₹360 | ₹375.7 | ₹248.9 | ₹264.6 | 3,73,800 | 95,850 |
| 2 Dec 2025 | ₹239.05 | ₹252.45 | ₹159.45 | ₹178 | 1,10,97,675 | 13,99,800 |
| 3 Dec 2025 | ₹169 | ₹174.05 | ₹77.75 | ₹111.5 | 10,61,88,075 | 35,17,275 |
| 4 Dec 2025 | ₹104.9 | ₹160.75 | ₹76 | ₹112.6 | 17,00,90,250 | 46,90,950 |
| 5 Dec 2025 | ₹105 | ₹214 | ₹81.6 | ₹180.45 | 20,28,45,525 | 13,66,875 |
| 8 Dec 2025 | ₹185 | ₹185 | ₹22.5 | ₹22.5 | 37,14,25,725 | 1,20,19,725 |
| 9 Dec 2025 | ₹14.85 | ₹16 | ₹0.05 | ₹0.05 | 70,08,72,900 | 62,24,325 |