NIFTY 50 26,100 CE traded across 22 sessions from 10 Nov 2025 to 9 Dec 2025, with a life-high of ₹413.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Nov 2025 | ₹177.25 | ₹189.65 | ₹165.8 | ₹174.7 | 4,575 | 11,700 |
| 11 Nov 2025 | ₹164 | ₹225.6 | ₹142.2 | ₹225.6 | 5,925 | 11,325 |
| 12 Nov 2025 | ₹265 | ₹298.9 | ₹247.25 | ₹278.15 | 10,350 | 13,575 |
| 13 Nov 2025 | ₹242.1 | ₹333.05 | ₹242.1 | ₹267.85 | 30,600 | 12,675 |
| 14 Nov 2025 | ₹240.2 | ₹278 | ₹218.65 | ₹275.5 | 36,750 | 25,725 |
| 17 Nov 2025 | ₹299.5 | ₹315 | ₹268.5 | ₹303 | 36,300 | 27,450 |
| 18 Nov 2025 | ₹261.5 | ₹285.9 | ₹236.65 | ₹236.65 | 49,425 | 35,250 |
| 19 Nov 2025 | ₹245.35 | ₹313.95 | ₹214.1 | ₹305.7 | 1,58,325 | 56,700 |
| 20 Nov 2025 | ₹335 | ₹413.95 | ₹300 | ₹390.25 | 2,82,600 | 66,000 |
| 21 Nov 2025 | ₹340.05 | ₹372.3 | ₹289.1 | ₹292.95 | 4,44,600 | 1,14,900 |
| 24 Nov 2025 | ₹320.3 | ₹333.8 | ₹212.2 | ₹219.15 | 9,09,450 | 2,74,200 |
| 25 Nov 2025 | ₹245 | ₹245 | ₹142.1 | ₹143.1 | 13,72,725 | 4,83,900 |
| 26 Nov 2025 | ₹156.2 | ₹319.65 | ₹151.6 | ₹308.2 | 30,03,975 | 5,00,025 |
| 27 Nov 2025 | ₹328.95 | ₹377.8 | ₹252 | ₹296 | 15,51,675 | 6,14,100 |
| 28 Nov 2025 | ₹296 | ₹330 | ₹263.9 | ₹284.55 | 12,51,825 | 6,38,700 |
| 1 Dec 2025 | ₹330.45 | ₹360 | ₹216.65 | ₹231.6 | 41,32,500 | 9,34,425 |
| 2 Dec 2025 | ₹219 | ₹219 | ₹134.3 | ₹149.5 | 3,19,07,100 | 47,36,400 |
| 3 Dec 2025 | ₹136.1 | ₹147.6 | ₹61.35 | ₹89.75 | 15,64,78,500 | 83,77,125 |
| 4 Dec 2025 | ₹81 | ₹130.9 | ₹59 | ₹87.6 | 23,56,23,375 | 97,48,650 |
| 5 Dec 2025 | ₹88.7 | ₹174 | ₹60 | ₹141.55 | 43,06,26,225 | 48,79,725 |
| 8 Dec 2025 | ₹134.5 | ₹143.45 | ₹14 | ₹14.15 | 64,77,22,350 | 2,40,14,325 |
| 9 Dec 2025 | ₹8.9 | ₹8.9 | ₹0.05 | ₹0.05 | 49,86,76,725 | 1,02,77,325 |