NIFTY 50 26,600 CE traded across 20 sessions from 12 Nov 2025 to 9 Dec 2025, with a life-high of ₹170.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Nov 2025 | ₹170.75 | ₹170.75 | ₹91.3 | ₹95.5 | 2,325 | 1,650 |
| 13 Nov 2025 | ₹82.25 | ₹117.7 | ₹82.25 | ₹95.3 | 12,600 | 6,375 |
| 14 Nov 2025 | ₹95.3 | ₹100.8 | ₹73 | ₹94 | 27,975 | 10,050 |
| 17 Nov 2025 | ₹95.3 | ₹105.65 | ₹87.05 | ₹103 | 31,875 | 16,725 |
| 18 Nov 2025 | ₹95.7 | ₹95.8 | ₹69.5 | ₹69.5 | 74,625 | 40,425 |
| 19 Nov 2025 | ₹68 | ₹99.05 | ₹59.6 | ₹95.2 | 1,15,800 | 68,775 |
| 20 Nov 2025 | ₹102.05 | ₹145.6 | ₹91.8 | ₹134.15 | 2,69,400 | 1,17,075 |
| 21 Nov 2025 | ₹109.35 | ₹124 | ₹85 | ₹87.1 | 3,62,550 | 1,35,000 |
| 24 Nov 2025 | ₹86.95 | ₹98.5 | ₹50.05 | ₹50.45 | 7,40,250 | 2,72,475 |
| 25 Nov 2025 | ₹57.7 | ₹57.75 | ₹22.95 | ₹23.5 | 16,14,075 | 5,30,475 |
| 26 Nov 2025 | ₹26.7 | ₹77.5 | ₹26.7 | ₹75.1 | 26,04,075 | 4,24,875 |
| 27 Nov 2025 | ₹71.7 | ₹96.35 | ₹49.8 | ₹62 | 31,77,975 | 6,01,200 |
| 28 Nov 2025 | ₹65 | ₹68 | ₹44.85 | ₹50.05 | 29,13,675 | 6,99,075 |
| 1 Dec 2025 | ₹60.2 | ₹69.05 | ₹29.45 | ₹32 | 73,68,900 | 13,30,125 |
| 2 Dec 2025 | ₹22.45 | ₹29.4 | ₹12.25 | ₹14 | 1,65,25,350 | 34,49,925 |
| 3 Dec 2025 | ₹12 | ₹12.95 | ₹5.4 | ₹7.45 | 3,33,16,575 | 43,55,100 |
| 4 Dec 2025 | ₹6.9 | ₹9 | ₹3.6 | ₹3.9 | 4,02,33,975 | 49,66,725 |
| 5 Dec 2025 | ₹3.4 | ₹5.5 | ₹2.5 | ₹2.6 | 12,68,16,375 | 66,38,475 |
| 8 Dec 2025 | ₹2.7 | ₹3 | ₹1.7 | ₹2.55 | 13,86,35,625 | 1,07,18,400 |
| 9 Dec 2025 | ₹1.6 | ₹2.7 | ₹0.05 | ₹0.05 | 11,83,29,825 | 59,51,250 |