NIFTY 50 26,300 CE traded across 22 sessions from 17 Nov 2025 to 16 Dec 2025, with a life-high of ₹347.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Nov 2025 | ₹236.95 | ₹260.55 | ₹234.7 | ₹255 | 2,100 | 525 |
| 18 Nov 2025 | ₹226.7 | ₹239.35 | ₹204.75 | ₹206 | 3,225 | 1,875 |
| 19 Nov 2025 | ₹190.2 | ₹261.95 | ₹188.1 | ₹256.95 | 62,625 | 27,000 |
| 20 Nov 2025 | ₹270 | ₹347.15 | ₹253.25 | ₹332 | 86,700 | 18,900 |
| 21 Nov 2025 | ₹276 | ₹315 | ₹248.75 | ₹249.55 | 44,325 | 29,700 |
| 24 Nov 2025 | ₹269.85 | ₹283.85 | ₹183.15 | ₹185.85 | 62,850 | 42,900 |
| 25 Nov 2025 | ₹177.85 | ₹201.6 | ₹122.9 | ₹122.9 | 50,850 | 53,400 |
| 26 Nov 2025 | ₹140 | ₹265.7 | ₹140 | ₹264 | 1,81,425 | 86,100 |
| 27 Nov 2025 | ₹271.8 | ₹316.55 | ₹216.95 | ₹249.05 | 3,67,275 | 1,35,300 |
| 28 Nov 2025 | ₹240 | ₹274.85 | ₹221.45 | ₹238 | 4,02,900 | 2,14,050 |
| 1 Dec 2025 | ₹278.05 | ₹279.7 | ₹184.35 | ₹192.4 | 10,45,875 | 3,98,550 |
| 2 Dec 2025 | ₹185.3 | ₹185.6 | ₹124.85 | ₹138.25 | 13,69,575 | 6,91,725 |
| 3 Dec 2025 | ₹130 | ₹130.05 | ₹69.5 | ₹91 | 26,90,925 | 10,30,875 |
| 4 Dec 2025 | ₹82 | ₹121.4 | ₹68.2 | ₹90.9 | 40,48,500 | 10,61,700 |
| 5 Dec 2025 | ₹88.95 | ₹149.4 | ₹72 | ₹126.5 | 89,39,250 | 17,03,175 |
| 8 Dec 2025 | ₹126.5 | ₹126.55 | ₹42.05 | ₹42.8 | 1,48,28,925 | 31,56,975 |
| 9 Dec 2025 | ₹33.95 | ₹34 | ₹17 | ₹17.8 | 2,79,44,250 | 50,01,000 |
| 10 Dec 2025 | ₹16 | ₹24.9 | ₹10.6 | ₹12.7 | 9,01,00,875 | 73,25,250 |
| 11 Dec 2025 | ₹11.9 | ₹16.4 | ₹8.1 | ₹8.95 | 9,38,07,900 | 78,04,725 |
| 12 Dec 2025 | ₹12.05 | ₹17.75 | ₹9.25 | ₹12.45 | 16,99,62,000 | 93,52,725 |
| 15 Dec 2025 | ₹7.25 | ₹7.25 | ₹2.65 | ₹3 | 21,27,94,275 | 1,15,53,000 |
| 16 Dec 2025 | ₹2.05 | ₹2.05 | ₹0.05 | ₹0.05 | 15,08,58,750 | 79,18,650 |