NIFTY 50 26,300 CE traded across 21 sessions from 11 Nov 2025 to 9 Dec 2025, with a life-high of ₹286.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 Nov 2025 | ₹106.35 | ₹143.05 | ₹97.55 | ₹143.05 | 1,050 | 450 |
| 12 Nov 2025 | ₹170.05 | ₹199.95 | ₹167.35 | ₹186 | 16,125 | 9,225 |
| 13 Nov 2025 | ₹170.25 | ₹232.65 | ₹159.95 | ₹181.2 | 29,250 | 11,625 |
| 14 Nov 2025 | ₹167.1 | ₹192.5 | ₹145 | ₹186.95 | 82,275 | 32,550 |
| 17 Nov 2025 | ₹187.15 | ₹215.7 | ₹180 | ₹203 | 55,500 | 38,625 |
| 18 Nov 2025 | ₹170.05 | ₹190.95 | ₹153.25 | ₹157.7 | 92,100 | 49,275 |
| 19 Nov 2025 | ₹140.75 | ₹208.3 | ₹134.95 | ₹202.35 | 1,72,425 | 66,525 |
| 20 Nov 2025 | ₹219.95 | ₹286.15 | ₹199 | ₹272 | 2,58,225 | 77,250 |
| 21 Nov 2025 | ₹230 | ₹252.7 | ₹187.9 | ₹191 | 3,33,225 | 1,01,550 |
| 24 Nov 2025 | ₹210.1 | ₹216.9 | ₹128 | ₹128.7 | 4,62,600 | 1,66,050 |
| 25 Nov 2025 | ₹141.45 | ₹144.95 | ₹73.95 | ₹75.95 | 11,40,225 | 3,05,250 |
| 26 Nov 2025 | ₹82.35 | ₹196.8 | ₹82.35 | ₹191.1 | 46,64,850 | 8,00,325 |
| 27 Nov 2025 | ₹195 | ₹240 | ₹144.45 | ₹175.75 | 59,40,000 | 12,12,975 |
| 28 Nov 2025 | ₹176 | ₹198 | ₹147.5 | ₹162.35 | 68,60,250 | 17,19,675 |
| 1 Dec 2025 | ₹200 | ₹220 | ₹111.5 | ₹121 | 1,77,30,300 | 32,14,050 |
| 2 Dec 2025 | ₹86.65 | ₹117.8 | ₹57.75 | ₹65.7 | 2,62,16,250 | 58,35,525 |
| 3 Dec 2025 | ₹59 | ₹63.9 | ₹22.15 | ₹33.3 | 8,12,05,350 | 79,22,100 |
| 4 Dec 2025 | ₹30.9 | ₹47.95 | ₹18.3 | ₹26.25 | 10,73,54,025 | 86,26,650 |
| 5 Dec 2025 | ₹23.8 | ₹56.75 | ₹14.35 | ₹36.1 | 36,02,78,400 | 86,24,475 |
| 8 Dec 2025 | ₹34.95 | ₹37.85 | ₹3.75 | ₹3.85 | 33,60,34,275 | 1,53,62,325 |
| 9 Dec 2025 | ₹2.45 | ₹3.45 | ₹0.05 | ₹0.05 | 17,28,98,700 | 78,77,550 |