NIFTY 50 26,150 CE traded across 22 sessions from 17 Nov 2025 to 16 Dec 2025, with a life-high of ₹443.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Nov 2025 | ₹321.9 | ₹337.85 | ₹313.8 | ₹337.85 | 750 | 375 |
| 18 Nov 2025 | ₹308.8 | ₹308.8 | ₹279.95 | ₹282.8 | 1,275 | 975 |
| 19 Nov 2025 | ₹259.8 | ₹338.65 | ₹247.1 | ₹332.65 | 4,575 | 1,200 |
| 20 Nov 2025 | ₹437.2 | ₹443.5 | ₹341.8 | ₹420.25 | 7,425 | 3,150 |
| 21 Nov 2025 | ₹392.65 | ₹403.05 | ₹328.05 | ₹328.05 | 12,750 | 7,950 |
| 24 Nov 2025 | ₹360.05 | ₹373.8 | ₹250 | ₹250 | 7,950 | 8,325 |
| 25 Nov 2025 | ₹258.15 | ₹286.85 | ₹188.9 | ₹188.9 | 11,925 | 12,675 |
| 26 Nov 2025 | ₹225.9 | ₹357.45 | ₹225.9 | ₹346.4 | 36,525 | 8,850 |
| 27 Nov 2025 | ₹372.25 | ₹412.75 | ₹300 | ₹342.65 | 46,350 | 9,825 |
| 28 Nov 2025 | ₹350.05 | ₹372.65 | ₹310.8 | ₹325 | 29,025 | 14,325 |
| 1 Dec 2025 | ₹356.65 | ₹375.25 | ₹265 | ₹275.05 | 1,13,100 | 31,200 |
| 2 Dec 2025 | ₹258.4 | ₹272.3 | ₹191.3 | ₹208.5 | 2,99,325 | 92,775 |
| 3 Dec 2025 | ₹191.55 | ₹191.8 | ₹115.5 | ₹148.45 | 7,57,275 | 1,58,925 |
| 4 Dec 2025 | ₹119.25 | ₹192.5 | ₹115 | ₹152.9 | 17,88,075 | 2,45,850 |
| 5 Dec 2025 | ₹170 | ₹238.05 | ₹127.15 | ₹210.05 | 34,23,000 | 3,08,475 |
| 8 Dec 2025 | ₹210.4 | ₹210.4 | ₹80.25 | ₹81.1 | 79,51,200 | 13,57,575 |
| 9 Dec 2025 | ₹73.05 | ₹73.05 | ₹38.05 | ₹39.95 | 1,57,27,500 | 21,52,950 |
| 10 Dec 2025 | ₹41.9 | ₹57.3 | ₹22.15 | ₹25.8 | 7,51,13,025 | 37,00,800 |
| 11 Dec 2025 | ₹27.1 | ₹40.4 | ₹16.4 | ₹25.8 | 7,83,69,825 | 36,73,350 |
| 12 Dec 2025 | ₹25.05 | ₹54.8 | ₹25.05 | ₹42.2 | 24,18,04,050 | 50,12,775 |
| 15 Dec 2025 | ₹20.65 | ₹24.9 | ₹9.45 | ₹16.8 | 33,47,05,650 | 84,57,750 |
| 16 Dec 2025 | ₹8.45 | ₹8.45 | ₹0.05 | ₹0.05 | 18,35,02,800 | 36,51,675 |