NIFTY 50 26,250 CE traded across 22 sessions from 17 Nov 2025 to 16 Dec 2025, with a life-high of ₹378.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Nov 2025 | ₹259.45 | ₹259.45 | ₹259.45 | ₹259.45 | 75 | 0 |
| 18 Nov 2025 | ₹254.25 | ₹257.55 | ₹220.7 | ₹227 | 525 | 300 |
| 19 Nov 2025 | ₹208.7 | ₹285 | ₹202.45 | ₹277.9 | 1,500 | 750 |
| 20 Nov 2025 | ₹297.55 | ₹378.6 | ₹290.15 | ₹365.2 | 6,225 | 2,250 |
| 21 Nov 2025 | ₹338 | ₹338 | ₹275 | ₹280 | 3,900 | 4,275 |
| 24 Nov 2025 | ₹281 | ₹305.3 | ₹212.95 | ₹212.95 | 2,400 | 4,125 |
| 25 Nov 2025 | ₹200 | ₹228 | ₹140.2 | ₹143.7 | 7,575 | 4,200 |
| 26 Nov 2025 | ₹178.9 | ₹294.05 | ₹178.85 | ₹290 | 23,550 | 6,900 |
| 27 Nov 2025 | ₹309.6 | ₹345.85 | ₹245 | ₹279.45 | 81,750 | 25,725 |
| 28 Nov 2025 | ₹272.25 | ₹308.35 | ₹250.45 | ₹264 | 87,525 | 35,100 |
| 1 Dec 2025 | ₹290.3 | ₹307 | ₹209.8 | ₹220.55 | 2,18,250 | 84,300 |
| 2 Dec 2025 | ₹203.6 | ₹212.4 | ₹145 | ₹158.1 | 2,62,875 | 1,45,650 |
| 3 Dec 2025 | ₹139.35 | ₹141.85 | ₹83.05 | ₹108.85 | 11,17,650 | 2,11,425 |
| 4 Dec 2025 | ₹90.65 | ₹143.05 | ₹81.65 | ₹108.95 | 16,49,775 | 2,46,225 |
| 5 Dec 2025 | ₹101.15 | ₹177 | ₹87.4 | ₹151.5 | 33,60,375 | 3,94,200 |
| 8 Dec 2025 | ₹152.55 | ₹152.55 | ₹53 | ₹53.85 | 65,17,125 | 12,22,200 |
| 9 Dec 2025 | ₹49.85 | ₹49.85 | ₹22.55 | ₹23.6 | 1,33,47,375 | 23,42,025 |
| 10 Dec 2025 | ₹22.95 | ₹33.1 | ₹13.5 | ₹16.05 | 6,01,29,825 | 42,00,525 |
| 11 Dec 2025 | ₹15 | ₹22.25 | ₹10.35 | ₹12.85 | 6,57,72,525 | 54,97,200 |
| 12 Dec 2025 | ₹14.4 | ₹26.35 | ₹13.3 | ₹18.85 | 16,80,73,950 | 59,97,075 |
| 15 Dec 2025 | ₹13.3 | ₹13.3 | ₹3.9 | ₹5.25 | 19,63,19,925 | 80,75,475 |
| 16 Dec 2025 | ₹2.95 | ₹2.95 | ₹0.05 | ₹0.05 | 11,38,52,625 | 43,63,500 |