NIFTY 50 26,750 CE traded across 22 sessions from 10 Nov 2025 to 9 Dec 2025, with a life-high of ₹96.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Nov 2025 | ₹55.45 | ₹55.45 | ₹53.7 | ₹53.7 | 225 | 225 |
| 11 Nov 2025 | ₹51 | ₹55.4 | ₹51 | ₹55.4 | 375 | 600 |
| 12 Nov 2025 | ₹62 | ₹67 | ₹57.55 | ₹64 | 6,075 | 2,925 |
| 13 Nov 2025 | ₹58.8 | ₹84.8 | ₹54.95 | ₹65.8 | 7,575 | 6,000 |
| 14 Nov 2025 | ₹55 | ₹68.8 | ₹50.3 | ₹66.75 | 15,450 | 6,825 |
| 17 Nov 2025 | ₹61.8 | ₹70 | ₹58.5 | ₹69.15 | 14,925 | 10,200 |
| 18 Nov 2025 | ₹55.05 | ₹59.1 | ₹45.3 | ₹45.65 | 9,375 | 8,400 |
| 19 Nov 2025 | ₹42.2 | ₹63.35 | ₹38 | ₹61.95 | 16,725 | 11,550 |
| 20 Nov 2025 | ₹62.8 | ₹96.9 | ₹58.7 | ₹87.95 | 42,675 | 18,000 |
| 21 Nov 2025 | ₹87.95 | ₹87.95 | ₹54.6 | ₹54.6 | 36,900 | 22,425 |
| 24 Nov 2025 | ₹68.25 | ₹68.25 | ₹31 | ₹31.2 | 91,650 | 54,225 |
| 25 Nov 2025 | ₹28.95 | ₹33.15 | ₹12.7 | ₹13.2 | 1,99,575 | 72,000 |
| 26 Nov 2025 | ₹16.8 | ₹43.9 | ₹15.7 | ₹42.15 | 6,10,425 | 1,04,625 |
| 27 Nov 2025 | ₹45.95 | ₹54.65 | ₹26.75 | ₹32.6 | 11,07,975 | 2,05,275 |
| 28 Nov 2025 | ₹30.55 | ₹34.2 | ₹21.3 | ₹25.2 | 15,53,925 | 3,14,400 |
| 1 Dec 2025 | ₹36.35 | ₹36.35 | ₹13.65 | ₹14.45 | 29,34,375 | 6,11,775 |
| 2 Dec 2025 | ₹13.5 | ₹14.55 | ₹5.65 | ₹6.4 | 60,78,375 | 13,12,800 |
| 3 Dec 2025 | ₹5.9 | ₹5.9 | ₹3.15 | ₹4.15 | 1,57,75,725 | 16,84,800 |
| 4 Dec 2025 | ₹3.7 | ₹4.55 | ₹1.9 | ₹2.1 | 2,49,64,200 | 13,35,075 |
| 5 Dec 2025 | ₹2 | ₹2.3 | ₹1.45 | ₹1.45 | 2,82,31,050 | 17,88,000 |
| 8 Dec 2025 | ₹1.45 | ₹2.6 | ₹1.2 | ₹2.15 | 4,57,24,500 | 22,71,525 |
| 9 Dec 2025 | ₹1.5 | ₹2.55 | ₹0.05 | ₹0.05 | 3,95,82,975 | 10,27,275 |