NIFTY 50 26,800 CE traded across 21 sessions from 11 Nov 2025 to 9 Dec 2025, with a life-high of ₹84.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 Nov 2025 | ₹51.4 | ₹51.4 | ₹42.4 | ₹45 | 825 | 600 |
| 12 Nov 2025 | ₹45 | ₹64.4 | ₹45 | ₹59.85 | 8,175 | 2,625 |
| 13 Nov 2025 | ₹47.2 | ₹73.15 | ₹47 | ₹58.75 | 9,750 | 6,150 |
| 14 Nov 2025 | ₹58.3 | ₹62.65 | ₹43.25 | ₹57.45 | 76,875 | 47,475 |
| 17 Nov 2025 | ₹59.35 | ₹61.85 | ₹50 | ₹59.1 | 94,725 | 50,775 |
| 18 Nov 2025 | ₹47.95 | ₹52.15 | ₹37.5 | ₹38.5 | 52,950 | 61,125 |
| 19 Nov 2025 | ₹36.5 | ₹55.25 | ₹32.3 | ₹53.15 | 2,10,375 | 67,125 |
| 20 Nov 2025 | ₹58.9 | ₹84.05 | ₹50.2 | ₹76 | 2,50,500 | 98,925 |
| 21 Nov 2025 | ₹54.05 | ₹68.75 | ₹45.9 | ₹47.35 | 3,10,650 | 1,09,200 |
| 24 Nov 2025 | ₹53.65 | ₹53.65 | ₹25.35 | ₹25.35 | 9,77,475 | 2,80,125 |
| 25 Nov 2025 | ₹29 | ₹29 | ₹10.3 | ₹10.85 | 12,61,725 | 4,14,450 |
| 26 Nov 2025 | ₹13 | ₹35.8 | ₹12.2 | ₹35.45 | 24,01,125 | 4,18,950 |
| 27 Nov 2025 | ₹33.9 | ₹44.6 | ₹21.55 | ₹25.5 | 27,71,475 | 5,64,000 |
| 28 Nov 2025 | ₹25.6 | ₹27.1 | ₹16.4 | ₹18.75 | 50,93,325 | 17,92,125 |
| 1 Dec 2025 | ₹24 | ₹24.85 | ₹10.6 | ₹12 | 83,33,775 | 25,28,700 |
| 2 Dec 2025 | ₹8.4 | ₹10.7 | ₹4.45 | ₹4.85 | 1,58,28,675 | 34,77,600 |
| 3 Dec 2025 | ₹4.35 | ₹4.35 | ₹2.85 | ₹3.45 | 3,90,45,900 | 60,23,475 |
| 4 Dec 2025 | ₹3 | ₹3.75 | ₹1.8 | ₹1.85 | 5,49,29,175 | 59,99,775 |
| 5 Dec 2025 | ₹2 | ₹2.05 | ₹1.3 | ₹1.35 | 5,98,56,975 | 62,85,000 |
| 8 Dec 2025 | ₹1.15 | ₹2.5 | ₹1.15 | ₹2.1 | 7,98,42,375 | 76,52,550 |
| 9 Dec 2025 | ₹1.5 | ₹2.25 | ₹0.05 | ₹0.05 | 7,06,06,050 | 37,70,775 |