NIFTY 50 26,200 CE traded across 22 sessions from 17 Nov 2025 to 16 Dec 2025, with a life-high of ₹409.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Nov 2025 | ₹283.45 | ₹317.85 | ₹275.85 | ₹311.85 | 18,750 | 4,050 |
| 18 Nov 2025 | ₹279.9 | ₹289 | ₹244 | ₹244 | 6,450 | 5,925 |
| 19 Nov 2025 | ₹247.9 | ₹313.3 | ₹224.45 | ₹302.7 | 18,450 | 7,800 |
| 20 Nov 2025 | ₹319 | ₹409.5 | ₹311.2 | ₹393.65 | 51,825 | 19,125 |
| 21 Nov 2025 | ₹290 | ₹374.1 | ₹290 | ₹306 | 1,51,575 | 1,01,025 |
| 24 Nov 2025 | ₹313.1 | ₹343.3 | ₹230 | ₹230 | 83,550 | 1,16,475 |
| 25 Nov 2025 | ₹225 | ₹252.55 | ₹161.9 | ₹169.15 | 1,10,700 | 1,39,800 |
| 26 Nov 2025 | ₹138.65 | ₹327.55 | ₹138.65 | ₹320.95 | 3,50,775 | 1,23,150 |
| 27 Nov 2025 | ₹355.3 | ₹383.6 | ₹270 | ₹306.75 | 3,45,750 | 1,36,725 |
| 28 Nov 2025 | ₹310.05 | ₹338 | ₹280 | ₹295 | 3,72,450 | 2,20,950 |
| 1 Dec 2025 | ₹337.95 | ₹345 | ₹236 | ₹248.95 | 8,36,325 | 3,44,325 |
| 2 Dec 2025 | ₹226.75 | ₹239 | ₹166.5 | ₹180 | 13,02,825 | 6,39,600 |
| 3 Dec 2025 | ₹160.35 | ₹167.9 | ₹97.4 | ₹126.4 | 33,50,250 | 9,02,175 |
| 4 Dec 2025 | ₹119.3 | ₹166.25 | ₹96.8 | ₹129.25 | 48,56,325 | 10,70,700 |
| 5 Dec 2025 | ₹114.65 | ₹206.55 | ₹105.8 | ₹179.1 | 1,00,91,925 | 16,21,125 |
| 8 Dec 2025 | ₹185.05 | ₹185.05 | ₹65.35 | ₹65.75 | 1,82,01,525 | 36,72,975 |
| 9 Dec 2025 | ₹48.95 | ₹57.6 | ₹29.4 | ₹30.4 | 2,89,16,850 | 56,64,750 |
| 10 Dec 2025 | ₹30.5 | ₹43.75 | ₹17.35 | ₹20.4 | 11,60,21,550 | 85,10,025 |
| 11 Dec 2025 | ₹19.9 | ₹30.5 | ₹12.9 | ₹18.3 | 12,09,96,150 | 86,45,625 |
| 12 Dec 2025 | ₹20 | ₹38.6 | ₹18.2 | ₹28.7 | 29,30,03,400 | 98,96,700 |
| 15 Dec 2025 | ₹13.6 | ₹14.8 | ₹6 | ₹9.85 | 34,28,16,075 | 1,55,37,000 |
| 16 Dec 2025 | ₹4.5 | ₹4.5 | ₹0.05 | ₹0.05 | 20,66,18,025 | 96,65,475 |