NIFTY 50 26,400 CE traded across 22 sessions from 17 Nov 2025 to 16 Dec 2025, with a life-high of ₹290 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Nov 2025 | ₹196.35 | ₹221.35 | ₹189.9 | ₹221.35 | 14,775 | 4,425 |
| 18 Nov 2025 | ₹191.1 | ₹196.15 | ₹167 | ₹169.8 | 3,675 | 5,325 |
| 19 Nov 2025 | ₹165.05 | ₹219.3 | ₹147.95 | ₹214.65 | 28,575 | 7,875 |
| 20 Nov 2025 | ₹216.4 | ₹290 | ₹210 | ₹277 | 53,700 | 20,925 |
| 21 Nov 2025 | ₹239.95 | ₹256.8 | ₹203.05 | ₹204.1 | 25,575 | 32,175 |
| 24 Nov 2025 | ₹225.8 | ₹232.6 | ₹145.5 | ₹147.05 | 54,375 | 27,825 |
| 25 Nov 2025 | ₹143.15 | ₹161.2 | ₹93 | ₹93 | 58,050 | 35,775 |
| 26 Nov 2025 | ₹118.25 | ₹214.75 | ₹118.25 | ₹214.75 | 1,17,600 | 36,225 |
| 27 Nov 2025 | ₹231.9 | ₹255 | ₹169 | ₹197.5 | 2,30,325 | 1,12,950 |
| 28 Nov 2025 | ₹197.55 | ₹218.4 | ₹174.5 | ₹187.8 | 4,94,325 | 2,71,050 |
| 1 Dec 2025 | ₹203.8 | ₹218.1 | ₹140.05 | ₹150 | 6,13,725 | 3,24,825 |
| 2 Dec 2025 | ₹131.2 | ₹143.8 | ₹90.45 | ₹100.25 | 8,83,800 | 4,12,875 |
| 3 Dec 2025 | ₹90.2 | ₹92 | ₹47.35 | ₹62.7 | 35,10,750 | 10,14,150 |
| 4 Dec 2025 | ₹50 | ₹84.9 | ₹45.35 | ₹61.75 | 39,46,650 | 7,30,125 |
| 5 Dec 2025 | ₹55.05 | ₹103.65 | ₹46.5 | ₹84.25 | 72,35,025 | 11,97,900 |
| 8 Dec 2025 | ₹88.55 | ₹88.55 | ₹26.4 | ₹27 | 1,14,76,650 | 20,05,875 |
| 9 Dec 2025 | ₹20 | ₹21.95 | ₹9.9 | ₹10.45 | 2,12,63,550 | 44,06,175 |
| 10 Dec 2025 | ₹5.2 | ₹14.15 | ₹5.2 | ₹8.25 | 5,86,50,825 | 64,53,000 |
| 11 Dec 2025 | ₹7 | ₹9.5 | ₹4.15 | ₹4.45 | 5,11,98,900 | 66,06,150 |
| 12 Dec 2025 | ₹5.15 | ₹8 | ₹4.2 | ₹5.6 | 10,01,02,050 | 72,80,550 |
| 15 Dec 2025 | ₹3.4 | ₹3.5 | ₹1.3 | ₹1.35 | 9,82,56,825 | 68,94,000 |
| 16 Dec 2025 | ₹1.2 | ₹1.4 | ₹0.05 | ₹0.05 | 13,23,99,225 | 59,23,800 |