NIFTY 50 26,350 CE traded across 22 sessions from 10 Nov 2025 to 9 Dec 2025, with a life-high of ₹259.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Nov 2025 | ₹125.9 | ₹125.9 | ₹99.55 | ₹102 | 4,575 | 3,975 |
| 11 Nov 2025 | ₹95 | ₹135 | ₹83 | ₹135 | 2,625 | 4,275 |
| 12 Nov 2025 | ₹148.05 | ₹184.1 | ₹148.05 | ₹165 | 32,700 | 28,725 |
| 13 Nov 2025 | ₹166.2 | ₹201.1 | ₹155.75 | ₹168 | 2,025 | 28,800 |
| 14 Nov 2025 | ₹156.95 | ₹170.25 | ₹133.55 | ₹170 | 36,150 | 8,850 |
| 17 Nov 2025 | ₹180 | ₹192 | ₹168.35 | ₹184.45 | 10,725 | 10,425 |
| 18 Nov 2025 | ₹156.1 | ₹165 | ₹138 | ₹138 | 7,275 | 8,250 |
| 19 Nov 2025 | ₹130 | ₹185.55 | ₹122.3 | ₹180.75 | 21,900 | 15,375 |
| 20 Nov 2025 | ₹199.95 | ₹259.85 | ₹178.5 | ₹241.65 | 60,075 | 12,375 |
| 21 Nov 2025 | ₹220 | ₹226.85 | ₹167 | ₹169 | 76,425 | 22,350 |
| 24 Nov 2025 | ₹168.15 | ₹194.25 | ₹111.65 | ₹112 | 92,925 | 39,075 |
| 25 Nov 2025 | ₹106.85 | ₹124.7 | ₹61.55 | ₹68 | 2,49,975 | 58,425 |
| 26 Nov 2025 | ₹82 | ₹171.9 | ₹79.7 | ₹166.85 | 7,55,025 | 1,02,750 |
| 27 Nov 2025 | ₹170 | ₹211.4 | ₹123.8 | ₹150.9 | 13,04,775 | 2,11,875 |
| 28 Nov 2025 | ₹156.9 | ₹170.5 | ₹124.55 | ₹137.95 | 12,83,625 | 2,44,500 |
| 1 Dec 2025 | ₹143 | ₹189.2 | ₹92.4 | ₹100.05 | 55,30,950 | 9,09,750 |
| 2 Dec 2025 | ₹81.05 | ₹92.3 | ₹45.35 | ₹52.1 | 96,72,975 | 22,43,775 |
| 3 Dec 2025 | ₹51 | ₹51 | ₹17.15 | ₹25.7 | 4,41,36,675 | 39,54,750 |
| 4 Dec 2025 | ₹23.7 | ₹36.15 | ₹13.85 | ₹18.7 | 5,78,18,700 | 37,58,475 |
| 5 Dec 2025 | ₹17.5 | ₹38.8 | ₹9.8 | ₹22.85 | 20,72,05,125 | 53,11,875 |
| 8 Dec 2025 | ₹20.95 | ₹20.95 | ₹3.3 | ₹3.4 | 19,29,11,475 | 82,85,850 |
| 9 Dec 2025 | ₹1.7 | ₹3.4 | ₹0.05 | ₹0.05 | 12,20,25,375 | 46,47,750 |