NIFTY 50 27,300 CE traded across 21 sessions from 11 Nov 2025 to 9 Dec 2025, with a life-high of ₹22 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 Nov 2025 | ₹15.6 | ₹18.5 | ₹8.6 | ₹18.5 | 1,125 | 300 |
| 12 Nov 2025 | ₹13.5 | ₹20.15 | ₹13.5 | ₹18.45 | 5,775 | 2,625 |
| 13 Nov 2025 | ₹15.1 | ₹22 | ₹15.1 | ₹19.45 | 9,900 | 5,850 |
| 14 Nov 2025 | ₹18.6 | ₹20.4 | ₹15.15 | ₹17.75 | 11,475 | 8,925 |
| 17 Nov 2025 | ₹16.85 | ₹18.65 | ₹13.15 | ₹14.2 | 22,050 | 15,450 |
| 18 Nov 2025 | ₹12 | ₹12.85 | ₹9.3 | ₹10.1 | 13,950 | 18,225 |
| 19 Nov 2025 | ₹9 | ₹11.5 | ₹7.55 | ₹11.5 | 36,750 | 29,700 |
| 20 Nov 2025 | ₹12.05 | ₹17.95 | ₹10.5 | ₹15.05 | 53,850 | 47,550 |
| 21 Nov 2025 | ₹14.5 | ₹14.55 | ₹9.8 | ₹11.1 | 94,875 | 70,050 |
| 24 Nov 2025 | ₹10.2 | ₹10.2 | ₹5.1 | ₹5.7 | 1,93,725 | 1,10,700 |
| 25 Nov 2025 | ₹6.5 | ₹7.4 | ₹3.2 | ₹3.4 | 4,97,175 | 2,72,775 |
| 26 Nov 2025 | ₹3.95 | ₹4.9 | ₹2.95 | ₹4.75 | 8,32,950 | 3,38,925 |
| 27 Nov 2025 | ₹4.7 | ₹6.35 | ₹2.25 | ₹2.3 | 27,53,550 | 10,59,525 |
| 28 Nov 2025 | ₹2.4 | ₹2.7 | ₹1.6 | ₹1.8 | 23,35,650 | 12,04,575 |
| 1 Dec 2025 | ₹2.25 | ₹2.5 | ₹1.5 | ₹2.4 | 34,99,275 | 14,33,025 |
| 2 Dec 2025 | ₹2.5 | ₹2.5 | ₹1.35 | ₹1.4 | 63,71,175 | 24,47,025 |
| 3 Dec 2025 | ₹1.45 | ₹1.75 | ₹1.15 | ₹1.25 | 2,20,14,150 | 40,20,675 |
| 4 Dec 2025 | ₹1.2 | ₹1.3 | ₹0.85 | ₹0.85 | 1,04,38,500 | 40,27,200 |
| 5 Dec 2025 | ₹0.8 | ₹1 | ₹0.65 | ₹0.75 | 1,29,75,900 | 40,01,400 |
| 8 Dec 2025 | ₹0.75 | ₹2.05 | ₹0.65 | ₹1.9 | 2,36,85,150 | 53,27,250 |
| 9 Dec 2025 | ₹0.95 | ₹1.85 | ₹0.05 | ₹0.05 | 1,99,71,300 | 33,12,000 |