NIFTY 50 26,350 CE traded across 22 sessions from 17 Nov 2025 to 16 Dec 2025, with a life-high of ₹321.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Nov 2025 | ₹215.95 | ₹244.15 | ₹210 | ₹244.15 | 825 | 975 |
| 18 Nov 2025 | ₹200.05 | ₹206 | ₹183.2 | ₹184.7 | 1,950 | 1,500 |
| 19 Nov 2025 | ₹173 | ₹236.7 | ₹160.85 | ₹226.85 | 2,625 | 1,950 |
| 20 Nov 2025 | ₹268.1 | ₹321.9 | ₹245.75 | ₹296.05 | 2,175 | 2,175 |
| 21 Nov 2025 | ₹278 | ₹278 | ₹231.75 | ₹252.45 | 2,775 | 3,225 |
| 24 Nov 2025 | ₹252.45 | ₹252.45 | ₹175 | ₹175 | 675 | 3,300 |
| 25 Nov 2025 | ₹175 | ₹175 | ₹107.9 | ₹107.9 | 2,925 | 4,350 |
| 26 Nov 2025 | ₹134.85 | ₹240 | ₹134.8 | ₹240 | 26,550 | 15,450 |
| 27 Nov 2025 | ₹264 | ₹287.15 | ₹195 | ₹223.5 | 57,300 | 13,425 |
| 28 Nov 2025 | ₹228.1 | ₹243.1 | ₹198.9 | ₹207.85 | 42,000 | 13,950 |
| 1 Dec 2025 | ₹226.75 | ₹248.25 | ₹163 | ₹172.7 | 1,44,450 | 60,600 |
| 2 Dec 2025 | ₹147.65 | ₹163.3 | ₹106.5 | ₹119.4 | 1,82,775 | 69,375 |
| 3 Dec 2025 | ₹119.4 | ₹119.4 | ₹57.95 | ₹77 | 10,93,200 | 1,99,125 |
| 4 Dec 2025 | ₹70 | ₹102.45 | ₹56.75 | ₹75 | 13,41,825 | 1,91,100 |
| 5 Dec 2025 | ₹69.3 | ₹125.4 | ₹58.35 | ₹104.1 | 28,44,975 | 3,12,825 |
| 8 Dec 2025 | ₹103.15 | ₹103.15 | ₹33 | ₹33.8 | 55,47,000 | 6,95,850 |
| 9 Dec 2025 | ₹32.9 | ₹32.9 | ₹13.2 | ₹13.75 | 1,05,44,175 | 15,50,475 |
| 10 Dec 2025 | ₹14.35 | ₹18.85 | ₹8.4 | ₹10.2 | 4,62,09,375 | 32,71,800 |
| 11 Dec 2025 | ₹10 | ₹11.9 | ₹5.7 | ₹6.2 | 4,20,57,675 | 49,04,850 |
| 12 Dec 2025 | ₹6.55 | ₹11.8 | ₹5.95 | ₹8 | 10,45,23,975 | 63,06,375 |
| 15 Dec 2025 | ₹5.8 | ₹5.8 | ₹1.8 | ₹1.85 | 13,86,19,725 | 52,69,650 |
| 16 Dec 2025 | ₹1.5 | ₹1.55 | ₹0.05 | ₹0.05 | 9,72,08,025 | 32,67,000 |