NIFTY 50 26,550 CE traded across 21 sessions from 17 Nov 2025 to 16 Dec 2025, with a life-high of ₹200 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Nov 2025 | ₹146.5 | ₹149.45 | ₹146.5 | ₹149.45 | 150 | 75 |
| 19 Nov 2025 | ₹125.1 | ₹158.8 | ₹125.1 | ₹153.45 | 1,050 | 225 |
| 20 Nov 2025 | ₹157.3 | ₹200 | ₹157.3 | ₹200 | 525 | 300 |
| 21 Nov 2025 | ₹186.25 | ₹186.25 | ₹137.55 | ₹137.55 | 675 | 825 |
| 24 Nov 2025 | ₹160 | ₹167 | ₹119.05 | ₹120.9 | 1,575 | 1,650 |
| 25 Nov 2025 | ₹96.4 | ₹99.85 | ₹59.3 | ₹59.65 | 35,250 | 21,150 |
| 26 Nov 2025 | ₹80 | ₹148.4 | ₹77.6 | ₹146.4 | 53,925 | 28,875 |
| 27 Nov 2025 | ₹148.05 | ₹180.1 | ₹117 | ₹133.6 | 32,100 | 31,350 |
| 28 Nov 2025 | ₹135.8 | ₹145 | ₹114 | ₹120.05 | 21,825 | 35,775 |
| 1 Dec 2025 | ₹140 | ₹145 | ₹89.85 | ₹95.9 | 2,03,775 | 48,675 |
| 2 Dec 2025 | ₹80.9 | ₹89.95 | ₹53.35 | ₹59.95 | 3,51,000 | 1,18,500 |
| 3 Dec 2025 | ₹49.55 | ₹51.25 | ₹26.8 | ₹35.5 | 8,09,325 | 2,11,200 |
| 4 Dec 2025 | ₹28.55 | ₹46.95 | ₹25.9 | ₹32.6 | 10,64,850 | 2,63,250 |
| 5 Dec 2025 | ₹35 | ₹53.95 | ₹23.15 | ₹41.3 | 30,68,400 | 4,41,750 |
| 8 Dec 2025 | ₹39.85 | ₹39.9 | ₹13.1 | ₹13.1 | 52,04,025 | 7,00,275 |
| 9 Dec 2025 | ₹11.75 | ₹11.75 | ₹5.05 | ₹5.55 | 66,18,900 | 10,07,250 |
| 10 Dec 2025 | ₹5.05 | ₹6.85 | ₹3.5 | ₹5.05 | 2,00,95,275 | 20,87,625 |
| 11 Dec 2025 | ₹4.5 | ₹5.05 | ₹2.25 | ₹2.3 | 3,07,47,675 | 21,30,975 |
| 12 Dec 2025 | ₹2.2 | ₹3.45 | ₹2.1 | ₹2.45 | 3,96,14,400 | 20,03,250 |
| 15 Dec 2025 | ₹1.95 | ₹2.15 | ₹1 | ₹1.05 | 2,20,37,700 | 17,66,550 |
| 16 Dec 2025 | ₹0.8 | ₹1.15 | ₹0.05 | ₹0.05 | 4,90,26,825 | 16,36,950 |