NIFTY 50 26,450 CE traded across 22 sessions from 17 Nov 2025 to 16 Dec 2025, with a life-high of ₹255 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Nov 2025 | ₹178.25 | ₹190.25 | ₹178.25 | ₹185.5 | 450 | 300 |
| 18 Nov 2025 | ₹180 | ₹180 | ₹161.4 | ₹169 | 1,275 | 525 |
| 19 Nov 2025 | ₹128.85 | ₹201.65 | ₹128.85 | ₹190.45 | 1,350 | 675 |
| 20 Nov 2025 | ₹252 | ₹255 | ₹252 | ₹255 | 450 | 600 |
| 21 Nov 2025 | ₹218.85 | ₹240 | ₹190 | ₹192.2 | 3,900 | 2,100 |
| 24 Nov 2025 | ₹207.3 | ₹207.3 | ₹130.15 | ₹130.15 | 600 | 2,400 |
| 25 Nov 2025 | ₹152 | ₹152 | ₹80 | ₹80 | 7,200 | 3,000 |
| 26 Nov 2025 | ₹108.8 | ₹188.95 | ₹108.8 | ₹184.05 | 13,050 | 5,625 |
| 27 Nov 2025 | ₹203.65 | ₹227.65 | ₹151.75 | ₹174.8 | 21,900 | 8,100 |
| 28 Nov 2025 | ₹177.55 | ₹191.05 | ₹154 | ₹161.85 | 23,925 | 8,475 |
| 1 Dec 2025 | ₹188.9 | ₹193.95 | ₹123.25 | ₹128.05 | 57,825 | 21,825 |
| 2 Dec 2025 | ₹124.55 | ₹124.55 | ₹76.45 | ₹86.95 | 1,88,400 | 47,100 |
| 3 Dec 2025 | ₹80.6 | ₹80.65 | ₹39.5 | ₹52.75 | 8,51,100 | 1,36,650 |
| 4 Dec 2025 | ₹41.2 | ₹70.25 | ₹34.95 | ₹50.7 | 13,52,250 | 1,60,575 |
| 5 Dec 2025 | ₹55.45 | ₹84.9 | ₹37.2 | ₹67.05 | 26,37,300 | 2,57,025 |
| 8 Dec 2025 | ₹67.05 | ₹67.05 | ₹21.15 | ₹22.25 | 49,46,850 | 6,87,450 |
| 9 Dec 2025 | ₹22.8 | ₹22.8 | ₹7.75 | ₹8.1 | 74,29,875 | 13,55,325 |
| 10 Dec 2025 | ₹8.6 | ₹11 | ₹5.5 | ₹6.9 | 2,66,82,525 | 19,37,475 |
| 11 Dec 2025 | ₹7 | ₹7.2 | ₹3.2 | ₹3.35 | 2,64,10,725 | 22,95,300 |
| 12 Dec 2025 | ₹3.3 | ₹5.8 | ₹3.1 | ₹3.9 | 4,80,58,950 | 30,88,950 |
| 15 Dec 2025 | ₹2.7 | ₹2.7 | ₹1.15 | ₹1.2 | 4,25,00,400 | 26,65,575 |
| 16 Dec 2025 | ₹1.2 | ₹1.35 | ₹0.05 | ₹0.05 | 10,88,08,350 | 30,20,700 |