NIFTY 50 26,700 CE traded across 18 sessions from 14 Nov 2025 to 9 Dec 2025, with a life-high of ₹112.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Nov 2025 | ₹76.6 | ₹77.4 | ₹57.3 | ₹74.95 | 11,925 | 4,575 |
| 17 Nov 2025 | ₹75.15 | ₹81.8 | ₹66.85 | ₹79.1 | 48,675 | 23,100 |
| 18 Nov 2025 | ₹78.35 | ₹78.35 | ₹52.05 | ₹52.05 | 54,075 | 27,450 |
| 19 Nov 2025 | ₹49.05 | ₹73.75 | ₹43.45 | ₹69.9 | 75,150 | 28,500 |
| 20 Nov 2025 | ₹78.85 | ₹112.65 | ₹69 | ₹102.3 | 2,75,925 | 61,650 |
| 21 Nov 2025 | ₹79.05 | ₹93.5 | ₹63 | ₹63 | 2,40,225 | 78,225 |
| 24 Nov 2025 | ₹76.25 | ₹76.25 | ₹36 | ₹36.7 | 7,13,400 | 1,65,075 |
| 25 Nov 2025 | ₹33.5 | ₹40.15 | ₹15.05 | ₹16.1 | 14,05,950 | 2,92,275 |
| 26 Nov 2025 | ₹18.8 | ₹53 | ₹18.8 | ₹51.1 | 28,32,750 | 5,40,600 |
| 27 Nov 2025 | ₹54.05 | ₹66.6 | ₹33 | ₹39.85 | 32,38,425 | 6,62,925 |
| 28 Nov 2025 | ₹40.05 | ₹43.45 | ₹27.4 | ₹31.05 | 39,57,975 | 10,48,050 |
| 1 Dec 2025 | ₹36.05 | ₹42.05 | ₹17.6 | ₹18.75 | 86,51,025 | 20,98,125 |
| 2 Dec 2025 | ₹16.1 | ₹17.6 | ₹7.2 | ₹8.1 | 1,43,88,900 | 36,44,700 |
| 3 Dec 2025 | ₹6.9 | ₹6.9 | ₹3.7 | ₹5.05 | 3,73,45,950 | 52,27,275 |
| 4 Dec 2025 | ₹4.2 | ₹5.65 | ₹2.3 | ₹2.5 | 4,80,68,625 | 59,75,775 |
| 5 Dec 2025 | ₹2.3 | ₹2.85 | ₹1.65 | ₹1.75 | 8,45,72,175 | 67,23,450 |
| 8 Dec 2025 | ₹1.6 | ₹2.65 | ₹1.35 | ₹2.3 | 10,21,22,025 | 74,32,725 |
| 9 Dec 2025 | ₹1.2 | ₹2.5 | ₹0.05 | ₹0.05 | 9,08,74,125 | 41,27,025 |