NIFTY 50 26,150 CE traded across 22 sessions from 10 Nov 2025 to 9 Dec 2025, with a life-high of ₹380 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Nov 2025 | ₹148.95 | ₹168.9 | ₹148.4 | ₹160.5 | 525 | 450 |
| 11 Nov 2025 | ₹160 | ₹160 | ₹160 | ₹160 | 75 | 375 |
| 12 Nov 2025 | ₹225.75 | ₹256.5 | ₹225.75 | ₹256 | 900 | 675 |
| 13 Nov 2025 | ₹230 | ₹308.8 | ₹230 | ₹251.55 | 21,225 | 17,325 |
| 14 Nov 2025 | ₹230 | ₹252.75 | ₹197.75 | ₹248.7 | 23,025 | 17,475 |
| 17 Nov 2025 | ₹264.65 | ₹284.5 | ₹250 | ₹278.1 | 19,725 | 18,075 |
| 18 Nov 2025 | ₹234.35 | ₹260.45 | ₹210.4 | ₹211 | 11,550 | 20,325 |
| 19 Nov 2025 | ₹204.1 | ₹284 | ₹193 | ₹268.8 | 31,125 | 22,650 |
| 20 Nov 2025 | ₹299.95 | ₹380 | ₹278.7 | ₹359.65 | 91,350 | 24,300 |
| 21 Nov 2025 | ₹345.8 | ₹345.8 | ₹261.4 | ₹266 | 2,21,925 | 51,000 |
| 24 Nov 2025 | ₹286.95 | ₹302.3 | ₹190.25 | ₹193.7 | 2,13,675 | 1,02,675 |
| 25 Nov 2025 | ₹190.75 | ₹211.55 | ₹121.65 | ₹122.9 | 2,06,175 | 1,33,275 |
| 26 Nov 2025 | ₹140.65 | ₹285 | ₹140.65 | ₹277.9 | 10,02,450 | 1,62,975 |
| 27 Nov 2025 | ₹291.15 | ₹339.65 | ₹221.15 | ₹262.75 | 7,77,675 | 1,66,425 |
| 28 Nov 2025 | ₹275.85 | ₹294.95 | ₹232 | ₹252.8 | 10,20,825 | 1,88,250 |
| 1 Dec 2025 | ₹298.05 | ₹300.35 | ₹187.35 | ₹200.45 | 31,30,425 | 4,72,200 |
| 2 Dec 2025 | ₹199.3 | ₹199.3 | ₹111.85 | ₹124.1 | 1,17,33,150 | 17,91,750 |
| 3 Dec 2025 | ₹121.55 | ₹121.55 | ₹47.7 | ₹71.1 | 6,90,42,300 | 35,67,150 |
| 4 Dec 2025 | ₹65 | ₹104.5 | ₹44.5 | ₹66.9 | 9,99,54,600 | 43,16,250 |
| 5 Dec 2025 | ₹70.6 | ₹138.95 | ₹42.9 | ₹107 | 36,31,26,900 | 41,79,675 |
| 8 Dec 2025 | ₹110.85 | ₹115 | ₹9.6 | ₹9.85 | 49,55,41,350 | 1,71,41,625 |
| 9 Dec 2025 | ₹5 | ₹6.7 | ₹0.05 | ₹0.05 | 26,89,50,450 | 52,20,750 |