NIFTY 50 26,100 CE traded across 22 sessions from 17 Nov 2025 to 16 Dec 2025, with a life-high of ₹474.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Nov 2025 | ₹336.8 | ₹366 | ₹330.5 | ₹363 | 12,600 | 3,450 |
| 18 Nov 2025 | ₹311.05 | ₹349.35 | ₹297.3 | ₹298.35 | 12,750 | 7,800 |
| 19 Nov 2025 | ₹298.35 | ₹368.45 | ₹270 | ₹362.05 | 34,050 | 11,550 |
| 20 Nov 2025 | ₹350.05 | ₹474.05 | ₹350.05 | ₹446.35 | 37,050 | 11,325 |
| 21 Nov 2025 | ₹412.65 | ₹430 | ₹354.6 | ₹358.1 | 64,725 | 29,550 |
| 24 Nov 2025 | ₹374.1 | ₹399.4 | ₹275.6 | ₹280 | 68,175 | 47,475 |
| 25 Nov 2025 | ₹276.5 | ₹302 | ₹205 | ₹206 | 52,350 | 53,250 |
| 26 Nov 2025 | ₹225 | ₹387.55 | ₹224.95 | ₹383.8 | 1,53,000 | 47,250 |
| 27 Nov 2025 | ₹392.9 | ₹449 | ₹328.45 | ₹375 | 94,350 | 48,150 |
| 28 Nov 2025 | ₹360.65 | ₹402 | ₹342.8 | ₹362.55 | 1,16,775 | 93,375 |
| 1 Dec 2025 | ₹399.75 | ₹410.95 | ₹293.2 | ₹306.45 | 2,74,875 | 1,33,575 |
| 2 Dec 2025 | ₹286.4 | ₹298.5 | ₹215.1 | ₹233.15 | 10,58,625 | 4,02,150 |
| 3 Dec 2025 | ₹220 | ₹220 | ₹134.4 | ₹169.35 | 27,24,600 | 6,48,900 |
| 4 Dec 2025 | ₹151.2 | ₹220.65 | ₹133.9 | ₹177.05 | 54,21,600 | 8,80,200 |
| 5 Dec 2025 | ₹170.05 | ₹272.35 | ₹150 | ₹244 | 80,41,950 | 9,10,125 |
| 8 Dec 2025 | ₹244 | ₹244 | ₹97.25 | ₹98.45 | 1,74,62,850 | 31,20,000 |
| 9 Dec 2025 | ₹92.65 | ₹92.65 | ₹48.5 | ₹50.55 | 3,31,64,550 | 57,67,350 |
| 10 Dec 2025 | ₹51 | ₹73.55 | ₹28.3 | ₹32.45 | 13,20,96,075 | 92,26,950 |
| 11 Dec 2025 | ₹33.9 | ₹53.7 | ₹20.75 | ₹35.8 | 14,40,60,000 | 1,03,68,150 |
| 12 Dec 2025 | ₹46 | ₹75.9 | ₹38.9 | ₹60.2 | 45,44,31,600 | 86,72,625 |
| 15 Dec 2025 | ₹36.95 | ₹40 | ₹15.2 | ₹28.35 | 56,81,15,775 | 1,55,87,925 |
| 16 Dec 2025 | ₹18.5 | ₹18.5 | ₹0.05 | ₹0.05 | 35,31,79,875 | 86,74,650 |