NIFTY 50 27,350 CE traded across 22 sessions from 10 Nov 2025 to 9 Dec 2025, with a life-high of ₹23.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Nov 2025 | ₹16.45 | ₹16.5 | ₹11.7 | ₹13.4 | 6,225 | 3,975 |
| 11 Nov 2025 | ₹13 | ₹16.3 | ₹11.5 | ₹13.9 | 6,300 | 6,300 |
| 12 Nov 2025 | ₹15.65 | ₹23.5 | ₹12.6 | ₹16 | 14,550 | 7,350 |
| 13 Nov 2025 | ₹14.4 | ₹19 | ₹13.85 | ₹17.35 | 19,650 | 13,200 |
| 14 Nov 2025 | ₹15.1 | ₹17 | ₹11.7 | ₹15.05 | 13,125 | 13,500 |
| 17 Nov 2025 | ₹13.8 | ₹15.05 | ₹11.05 | ₹12.4 | 13,425 | 16,050 |
| 18 Nov 2025 | ₹10.25 | ₹11.45 | ₹7.7 | ₹9.4 | 9,675 | 13,200 |
| 19 Nov 2025 | ₹8.95 | ₹11.4 | ₹7.4 | ₹9.65 | 10,725 | 10,875 |
| 20 Nov 2025 | ₹10.4 | ₹14.45 | ₹8.6 | ₹13.35 | 27,675 | 19,800 |
| 21 Nov 2025 | ₹11.7 | ₹12.1 | ₹8.9 | ₹8.9 | 18,075 | 23,475 |
| 24 Nov 2025 | ₹9.3 | ₹10.85 | ₹4.4 | ₹4.4 | 27,675 | 23,925 |
| 25 Nov 2025 | ₹4.25 | ₹5.5 | ₹2.65 | ₹2.7 | 17,925 | 22,800 |
| 26 Nov 2025 | ₹3.1 | ₹5.05 | ₹2.65 | ₹5.05 | 1,94,700 | 43,200 |
| 27 Nov 2025 | ₹4 | ₹5.3 | ₹1.75 | ₹2.1 | 7,25,925 | 3,29,400 |
| 28 Nov 2025 | ₹1.95 | ₹1.95 | ₹1.5 | ₹1.6 | 2,97,150 | 3,62,550 |
| 1 Dec 2025 | ₹1.4 | ₹3.25 | ₹1.4 | ₹2 | 5,90,700 | 3,67,725 |
| 2 Dec 2025 | ₹1.85 | ₹1.95 | ₹1.25 | ₹1.35 | 8,30,775 | 4,00,125 |
| 3 Dec 2025 | ₹1.4 | ₹1.75 | ₹1.15 | ₹1.2 | 46,12,425 | 5,95,500 |
| 4 Dec 2025 | ₹1.25 | ₹1.55 | ₹0.8 | ₹0.85 | 17,41,650 | 6,20,025 |
| 5 Dec 2025 | ₹0.85 | ₹0.95 | ₹0.65 | ₹0.7 | 26,43,150 | 6,64,875 |
| 8 Dec 2025 | ₹0.8 | ₹1.8 | ₹0.6 | ₹1.6 | 98,62,275 | 12,92,325 |
| 9 Dec 2025 | ₹0.95 | ₹1.65 | ₹0.05 | ₹0.05 | 1,43,95,050 | 11,46,900 |