NIFTY 50 27,200 CE traded across 18 sessions from 14 Nov 2025 to 9 Dec 2025, with a life-high of ₹29.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Nov 2025 | ₹29.45 | ₹29.45 | ₹18.15 | ₹22 | 3,750 | 3,225 |
| 17 Nov 2025 | ₹22 | ₹22 | ₹17.4 | ₹18.2 | 6,225 | 6,300 |
| 18 Nov 2025 | ₹16.05 | ₹16.85 | ₹12 | ₹12.25 | 21,075 | 12,375 |
| 19 Nov 2025 | ₹11 | ₹15.1 | ₹10.25 | ₹15 | 33,825 | 18,900 |
| 20 Nov 2025 | ₹15.25 | ₹24 | ₹14.95 | ₹20.7 | 1,19,475 | 27,825 |
| 21 Nov 2025 | ₹13.1 | ₹19.75 | ₹13 | ₹16.4 | 1,26,675 | 52,800 |
| 24 Nov 2025 | ₹12.85 | ₹14 | ₹7.25 | ₹7.75 | 3,04,575 | 86,400 |
| 25 Nov 2025 | ₹7.95 | ₹7.95 | ₹3.5 | ₹3.9 | 4,55,100 | 1,72,350 |
| 26 Nov 2025 | ₹4.05 | ₹6.7 | ₹3.3 | ₹6.15 | 12,30,975 | 4,13,100 |
| 27 Nov 2025 | ₹6.9 | ₹8.35 | ₹3.3 | ₹3.3 | 23,51,025 | 7,28,775 |
| 28 Nov 2025 | ₹3.95 | ₹3.95 | ₹2.55 | ₹2.95 | 17,85,750 | 7,59,000 |
| 1 Dec 2025 | ₹3.65 | ₹4.15 | ₹2.35 | ₹3.1 | 56,86,950 | 29,90,175 |
| 2 Dec 2025 | ₹3.3 | ₹3.3 | ₹1.65 | ₹1.7 | 86,76,825 | 41,97,300 |
| 3 Dec 2025 | ₹1.7 | ₹1.9 | ₹1.25 | ₹1.35 | 2,38,05,675 | 58,17,375 |
| 4 Dec 2025 | ₹1.35 | ₹1.45 | ₹0.95 | ₹1 | 1,61,20,275 | 56,71,500 |
| 5 Dec 2025 | ₹1 | ₹1.2 | ₹0.75 | ₹0.75 | 2,62,05,675 | 52,90,200 |
| 8 Dec 2025 | ₹0.7 | ₹2.15 | ₹0.7 | ₹1.85 | 3,72,92,175 | 75,24,600 |
| 9 Dec 2025 | ₹0.95 | ₹1.95 | ₹0.05 | ₹0.05 | 2,94,30,600 | 59,39,325 |