NIFTY 50 26,050 CE traded across 22 sessions from 17 Nov 2025 to 16 Dec 2025, with a life-high of ₹501.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Nov 2025 | ₹388 | ₹392.85 | ₹369.25 | ₹392.85 | 525 | 300 |
| 18 Nov 2025 | ₹340.3 | ₹362.15 | ₹314.1 | ₹362.15 | 1,575 | 1,125 |
| 19 Nov 2025 | ₹312.25 | ₹396.4 | ₹307.4 | ₹389.75 | 3,300 | 2,025 |
| 20 Nov 2025 | ₹408.85 | ₹501.35 | ₹400 | ₹491.55 | 5,025 | 1,950 |
| 21 Nov 2025 | ₹469.05 | ₹469.9 | ₹389.25 | ₹391.9 | 8,025 | 5,100 |
| 24 Nov 2025 | ₹426 | ₹432.5 | ₹305 | ₹305 | 14,625 | 7,500 |
| 25 Nov 2025 | ₹300 | ₹333.65 | ₹228.6 | ₹230 | 7,275 | 9,075 |
| 26 Nov 2025 | ₹260 | ₹418.1 | ₹248.05 | ₹415.9 | 29,475 | 6,600 |
| 27 Nov 2025 | ₹424.8 | ₹487.6 | ₹366 | ₹412.85 | 9,825 | 5,850 |
| 28 Nov 2025 | ₹427 | ₹427 | ₹380 | ₹394.7 | 6,075 | 7,350 |
| 1 Dec 2025 | ₹430.1 | ₹440.85 | ₹328.5 | ₹343 | 15,225 | 11,475 |
| 2 Dec 2025 | ₹324 | ₹332.75 | ₹244.8 | ₹265 | 2,37,525 | 82,275 |
| 3 Dec 2025 | ₹265 | ₹265 | ₹157.15 | ₹196 | 8,10,975 | 1,99,125 |
| 4 Dec 2025 | ₹181.2 | ₹251.3 | ₹156.3 | ₹204.2 | 18,76,125 | 2,80,875 |
| 5 Dec 2025 | ₹186.2 | ₹308.15 | ₹176.65 | ₹279.95 | 19,49,550 | 1,68,225 |
| 8 Dec 2025 | ₹288.45 | ₹288.45 | ₹117.95 | ₹119 | 47,27,100 | 7,94,025 |
| 9 Dec 2025 | ₹96.6 | ₹103 | ₹62.15 | ₹65 | 1,37,04,075 | 15,98,625 |
| 10 Dec 2025 | ₹65.95 | ₹93.45 | ₹36.6 | ₹41.4 | 9,51,93,225 | 35,56,350 |
| 11 Dec 2025 | ₹41.45 | ₹70.9 | ₹26.85 | ₹49.75 | 9,77,43,150 | 34,03,050 |
| 12 Dec 2025 | ₹51.35 | ₹101.7 | ₹51.35 | ₹83.75 | 44,56,03,200 | 53,85,675 |
| 15 Dec 2025 | ₹47.7 | ₹61.7 | ₹24 | ₹46.95 | 56,58,06,150 | 1,09,96,800 |
| 16 Dec 2025 | ₹34 | ₹35 | ₹0.05 | ₹0.05 | 50,20,64,325 | 61,68,825 |