NIFTY 50 26,200 CE traded across 22 sessions from 10 Nov 2025 to 9 Dec 2025, with a life-high of ₹347.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Nov 2025 | ₹146.7 | ₹159.75 | ₹133.45 | ₹140.4 | 11,925 | 7,950 |
| 11 Nov 2025 | ₹143.9 | ₹178.75 | ₹114.25 | ₹174.3 | 23,775 | 8,325 |
| 12 Nov 2025 | ₹223.15 | ₹246.8 | ₹205.15 | ₹230.2 | 76,350 | 26,325 |
| 13 Nov 2025 | ₹198.25 | ₹284.3 | ₹198 | ₹221.8 | 30,075 | 23,700 |
| 14 Nov 2025 | ₹205.15 | ₹235.7 | ₹178.95 | ₹227 | 61,125 | 37,875 |
| 17 Nov 2025 | ₹235 | ₹260.95 | ₹221 | ₹252 | 69,900 | 56,250 |
| 18 Nov 2025 | ₹230 | ₹236.85 | ₹193.8 | ₹193.85 | 64,275 | 66,675 |
| 19 Nov 2025 | ₹124 | ₹258.55 | ₹124 | ₹250.3 | 1,54,650 | 62,475 |
| 20 Nov 2025 | ₹269.95 | ₹347.4 | ₹247 | ₹330 | 4,26,150 | 90,750 |
| 21 Nov 2025 | ₹314.85 | ₹314.85 | ₹234.6 | ₹240.35 | 6,66,000 | 1,84,050 |
| 24 Nov 2025 | ₹265 | ₹271.6 | ₹167.8 | ₹168 | 9,80,100 | 2,87,625 |
| 25 Nov 2025 | ₹182.95 | ₹188 | ₹104.2 | ₹107.3 | 16,08,375 | 4,76,100 |
| 26 Nov 2025 | ₹133.25 | ₹254 | ₹132.2 | ₹246.45 | 36,69,225 | 6,71,775 |
| 27 Nov 2025 | ₹265 | ₹304.8 | ₹193.85 | ₹230.15 | 54,75,750 | 10,00,950 |
| 28 Nov 2025 | ₹239.35 | ₹260.35 | ₹200.85 | ₹217 | 70,95,825 | 15,72,900 |
| 1 Dec 2025 | ₹270 | ₹274.05 | ₹159.25 | ₹170.6 | 1,61,73,675 | 29,42,775 |
| 2 Dec 2025 | ₹120 | ₹159.55 | ₹90.8 | ₹101.95 | 3,22,63,500 | 65,07,525 |
| 3 Dec 2025 | ₹94 | ₹94.55 | ₹37.25 | ₹55.6 | 11,56,92,225 | 91,98,975 |
| 4 Dec 2025 | ₹49 | ₹81.9 | ₹33.35 | ₹50 | 15,00,51,075 | 89,11,650 |
| 5 Dec 2025 | ₹49.7 | ₹106 | ₹29.9 | ₹78.4 | 53,40,82,500 | 1,05,00,225 |
| 8 Dec 2025 | ₹74.8 | ₹88 | ₹6.6 | ₹6.65 | 57,58,32,150 | 2,53,69,650 |
| 9 Dec 2025 | ₹4.3 | ₹4.3 | ₹0.05 | ₹0.05 | 26,72,78,400 | 89,11,125 |