NIFTY 50 26,500 CE traded across 22 sessions from 17 Nov 2025 to 16 Dec 2025, with a life-high of ₹241.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Nov 2025 | ₹158.45 | ₹183.9 | ₹154 | ₹177 | 44,625 | 25,125 |
| 18 Nov 2025 | ₹149.05 | ₹163.7 | ₹134 | ₹134 | 53,475 | 28,200 |
| 19 Nov 2025 | ₹130.65 | ₹175.35 | ₹117.7 | ₹169.85 | 51,600 | 31,275 |
| 20 Nov 2025 | ₹176.55 | ₹241.7 | ₹173.8 | ₹229.85 | 78,525 | 41,325 |
| 21 Nov 2025 | ₹198.6 | ₹215 | ₹164 | ₹165.85 | 86,625 | 41,325 |
| 24 Nov 2025 | ₹179 | ₹188.75 | ₹112.9 | ₹117.35 | 1,03,350 | 60,825 |
| 25 Nov 2025 | ₹126.5 | ₹128.85 | ₹70.05 | ₹72.25 | 1,81,200 | 97,500 |
| 26 Nov 2025 | ₹79.95 | ₹169 | ₹79.95 | ₹169 | 2,84,250 | 1,04,025 |
| 27 Nov 2025 | ₹174 | ₹204.8 | ₹131.05 | ₹151.65 | 4,35,975 | 1,85,775 |
| 28 Nov 2025 | ₹147.35 | ₹171.75 | ₹132.4 | ₹142.5 | 4,58,475 | 2,31,375 |
| 1 Dec 2025 | ₹170 | ₹170 | ₹104.5 | ₹112 | 12,75,150 | 4,63,125 |
| 2 Dec 2025 | ₹101 | ₹112.05 | ₹64.15 | ₹71.9 | 16,52,850 | 5,95,800 |
| 3 Dec 2025 | ₹70.55 | ₹70.55 | ₹32.3 | ₹43.2 | 32,36,025 | 9,20,850 |
| 4 Dec 2025 | ₹34 | ₹57.7 | ₹31.2 | ₹41.3 | 48,04,800 | 11,30,175 |
| 5 Dec 2025 | ₹43.35 | ₹68.3 | ₹29.6 | ₹53.45 | 1,01,60,925 | 19,56,000 |
| 8 Dec 2025 | ₹55 | ₹55 | ₹16.9 | ₹17.85 | 1,75,29,675 | 35,11,650 |
| 9 Dec 2025 | ₹18.05 | ₹18.05 | ₹6.25 | ₹6.85 | 2,34,42,150 | 61,53,450 |
| 10 Dec 2025 | ₹6.05 | ₹8.7 | ₹4.85 | ₹5.8 | 5,55,87,375 | 88,19,475 |
| 11 Dec 2025 | ₹5.25 | ₹5.9 | ₹2.7 | ₹2.95 | 7,19,02,200 | 1,04,18,250 |
| 12 Dec 2025 | ₹3.1 | ₹4.5 | ₹2.35 | ₹3.25 | 9,81,38,325 | 1,18,79,250 |
| 15 Dec 2025 | ₹2 | ₹2.45 | ₹1.2 | ₹1.2 | 10,73,13,450 | 1,14,05,100 |
| 16 Dec 2025 | ₹0.95 | ₹1.25 | ₹0.05 | ₹0.05 | 15,91,12,650 | 85,04,775 |