NIFTY 50 27,000 CE traded across 22 sessions from 10 Nov 2025 to 9 Dec 2025, with a life-high of ₹46.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Nov 2025 | ₹30 | ₹32.95 | ₹24.6 | ₹24.7 | 13,425 | 10,050 |
| 11 Nov 2025 | ₹28 | ₹32 | ₹21 | ₹31.95 | 18,375 | 15,825 |
| 12 Nov 2025 | ₹31.95 | ₹39.4 | ₹31.5 | ₹36 | 56,100 | 25,575 |
| 13 Nov 2025 | ₹31.5 | ₹45.4 | ₹29.35 | ₹35.85 | 67,950 | 45,225 |
| 14 Nov 2025 | ₹32.95 | ₹38.2 | ₹26.7 | ₹37 | 95,700 | 65,025 |
| 17 Nov 2025 | ₹33.3 | ₹37 | ₹28.9 | ₹34.15 | 5,46,000 | 88,950 |
| 18 Nov 2025 | ₹29.95 | ₹29.95 | ₹20.7 | ₹21.5 | 1,40,175 | 1,05,975 |
| 19 Nov 2025 | ₹21.5 | ₹28.9 | ₹17.65 | ₹28.6 | 3,63,675 | 1,64,475 |
| 20 Nov 2025 | ₹30 | ₹46.6 | ₹27 | ₹41.95 | 6,50,475 | 2,44,575 |
| 21 Nov 2025 | ₹32.05 | ₹37.1 | ₹24.35 | ₹25.2 | 6,89,925 | 2,63,700 |
| 24 Nov 2025 | ₹24 | ₹26.95 | ₹13.15 | ₹14.3 | 10,36,725 | 4,15,200 |
| 25 Nov 2025 | ₹13 | ₹14.4 | ₹5.6 | ₹6 | 13,95,525 | 6,20,850 |
| 26 Nov 2025 | ₹8 | ₹16 | ₹6.1 | ₹15.9 | 31,96,500 | 9,55,500 |
| 27 Nov 2025 | ₹16.8 | ₹19.4 | ₹9.3 | ₹10.45 | 60,43,875 | 15,66,150 |
| 28 Nov 2025 | ₹11 | ₹11.2 | ₹6.3 | ₹7.4 | 58,79,475 | 23,60,775 |
| 1 Dec 2025 | ₹11.45 | ₹11.45 | ₹4.5 | ₹5.35 | 1,05,97,500 | 37,92,525 |
| 2 Dec 2025 | ₹5.45 | ₹5.45 | ₹2.35 | ₹2.5 | 1,74,48,375 | 66,40,275 |
| 3 Dec 2025 | ₹2.2 | ₹2.6 | ₹1.9 | ₹2.25 | 5,80,52,550 | 1,13,08,575 |
| 4 Dec 2025 | ₹2 | ₹2.15 | ₹1.3 | ₹1.3 | 4,86,34,575 | 1,27,56,000 |
| 5 Dec 2025 | ₹1.15 | ₹1.45 | ₹0.9 | ₹0.95 | 7,61,82,600 | 1,12,91,925 |
| 8 Dec 2025 | ₹0.9 | ₹2.2 | ₹0.85 | ₹2 | 11,77,09,050 | 1,14,36,525 |
| 9 Dec 2025 | ₹0.9 | ₹2.1 | ₹0.05 | ₹0.05 | 8,33,21,250 | 76,08,075 |