NIFTY 50 26,900 CE traded across 22 sessions from 10 Nov 2025 to 9 Dec 2025, with a life-high of ₹62.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Nov 2025 | ₹33.55 | ₹37.05 | ₹22.5 | ₹34.65 | 8,775 | 8,250 |
| 11 Nov 2025 | ₹35 | ₹37 | ₹26.6 | ₹36.8 | 4,350 | 9,375 |
| 12 Nov 2025 | ₹44.05 | ₹50.35 | ₹41 | ₹46.35 | 12,975 | 7,050 |
| 13 Nov 2025 | ₹38.9 | ₹56.85 | ₹38.5 | ₹45.5 | 14,325 | 11,250 |
| 14 Nov 2025 | ₹41 | ₹50.2 | ₹34.9 | ₹45.55 | 25,875 | 13,275 |
| 17 Nov 2025 | ₹48 | ₹48.05 | ₹38.95 | ₹43.65 | 71,700 | 32,325 |
| 18 Nov 2025 | ₹34.75 | ₹39.1 | ₹27.85 | ₹28.5 | 45,150 | 29,850 |
| 19 Nov 2025 | ₹29.7 | ₹39.5 | ₹23.15 | ₹38.6 | 1,77,525 | 42,150 |
| 20 Nov 2025 | ₹42.75 | ₹62.25 | ₹36.5 | ₹56.3 | 3,62,700 | 1,40,325 |
| 21 Nov 2025 | ₹56.3 | ₹56.3 | ₹33 | ₹33 | 3,43,425 | 1,65,225 |
| 24 Nov 2025 | ₹35.6 | ₹37.8 | ₹17.5 | ₹17.5 | 6,52,200 | 2,62,800 |
| 25 Nov 2025 | ₹18 | ₹19.1 | ₹7 | ₹7.45 | 11,09,175 | 4,13,625 |
| 26 Nov 2025 | ₹9.1 | ₹23.7 | ₹8.15 | ₹23.45 | 18,85,800 | 4,30,200 |
| 27 Nov 2025 | ₹25.7 | ₹28.95 | ₹13.9 | ₹16.15 | 21,44,175 | 5,36,925 |
| 28 Nov 2025 | ₹17.75 | ₹17.75 | ₹10.2 | ₹11.55 | 42,67,275 | 10,17,975 |
| 1 Dec 2025 | ₹13.9 | ₹15.15 | ₹6.45 | ₹7.05 | 49,77,525 | 15,62,175 |
| 2 Dec 2025 | ₹7.05 | ₹7.05 | ₹3.2 | ₹3.5 | 1,10,40,450 | 29,59,425 |
| 3 Dec 2025 | ₹3.7 | ₹3.7 | ₹2.2 | ₹2.75 | 3,89,53,050 | 35,94,375 |
| 4 Dec 2025 | ₹2.7 | ₹2.7 | ₹1.45 | ₹1.5 | 2,86,56,825 | 30,16,425 |
| 5 Dec 2025 | ₹1.4 | ₹1.65 | ₹1.05 | ₹1.1 | 3,03,59,400 | 31,59,750 |
| 8 Dec 2025 | ₹0.9 | ₹2.4 | ₹0.9 | ₹2.05 | 7,11,93,525 | 42,63,600 |
| 9 Dec 2025 | ₹1.35 | ₹2.1 | ₹0.05 | ₹0.05 | 4,66,73,775 | 29,83,050 |