NIFTY 50 26,500 CE traded across 21 sessions from 11 Nov 2025 to 9 Dec 2025, with a life-high of ₹187 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 Nov 2025 | ₹92.05 | ₹98.45 | ₹59 | ₹98.45 | 33,375 | 12,150 |
| 12 Nov 2025 | ₹115 | ₹132.7 | ₹105.25 | ₹121.95 | 78,225 | 45,150 |
| 13 Nov 2025 | ₹107.9 | ₹154.5 | ₹103.95 | ₹118 | 98,400 | 51,375 |
| 14 Nov 2025 | ₹107.4 | ₹127.2 | ₹93.55 | ₹122.4 | 1,73,850 | 68,100 |
| 17 Nov 2025 | ₹122.4 | ₹138.65 | ₹115 | ₹129.4 | 1,66,575 | 1,20,825 |
| 18 Nov 2025 | ₹126.65 | ₹126.65 | ₹92.15 | ₹92.15 | 2,55,075 | 1,63,275 |
| 19 Nov 2025 | ₹93 | ₹130 | ₹79.4 | ₹125.05 | 3,76,950 | 1,96,275 |
| 20 Nov 2025 | ₹138.4 | ₹187 | ₹121.55 | ₹172.75 | 6,63,600 | 1,91,625 |
| 21 Nov 2025 | ₹142 | ₹160.6 | ₹112.55 | ₹115 | 7,44,975 | 2,15,475 |
| 24 Nov 2025 | ₹135.1 | ₹135.1 | ₹68.5 | ₹71.85 | 12,85,650 | 3,44,850 |
| 25 Nov 2025 | ₹72.95 | ₹79.9 | ₹34.3 | ₹35.7 | 22,41,525 | 6,12,825 |
| 26 Nov 2025 | ₹44 | ₹108.5 | ₹41 | ₹105 | 51,24,150 | 8,27,700 |
| 27 Nov 2025 | ₹118.4 | ₹134.8 | ₹73 | ₹90 | 65,38,800 | 13,83,375 |
| 28 Nov 2025 | ₹89.95 | ₹101.55 | ₹69.6 | ₹76.6 | 70,07,550 | 18,71,925 |
| 1 Dec 2025 | ₹100.8 | ₹106.4 | ₹48.35 | ₹52.7 | 1,52,36,475 | 28,29,525 |
| 2 Dec 2025 | ₹40 | ₹51.45 | ₹21 | ₹23.95 | 2,57,44,050 | 56,78,400 |
| 3 Dec 2025 | ₹21.5 | ₹24.95 | ₹8.15 | ₹11.75 | 5,92,46,550 | 95,05,125 |
| 4 Dec 2025 | ₹12 | ₹15.25 | ₹6.25 | ₹6.75 | 8,17,69,950 | 1,16,95,725 |
| 5 Dec 2025 | ₹6.5 | ₹11.75 | ₹4.1 | ₹5.55 | 20,88,76,725 | 1,14,64,275 |
| 8 Dec 2025 | ₹4 | ₹4 | ₹2.1 | ₹2.6 | 19,29,76,800 | 1,29,05,025 |
| 9 Dec 2025 | ₹1.35 | ₹2.9 | ₹0.05 | ₹0.05 | 17,20,83,375 | 81,14,475 |