NIFTY 50 26,600 CE traded across 22 sessions from 17 Nov 2025 to 16 Dec 2025, with a life-high of ₹196.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Nov 2025 | ₹139.95 | ₹146.95 | ₹130 | ₹143 | 12,675 | 7,575 |
| 18 Nov 2025 | ₹125 | ₹132.4 | ₹107 | ₹107 | 6,900 | 8,925 |
| 19 Nov 2025 | ₹107 | ₹141.2 | ₹92.4 | ₹139.3 | 31,500 | 20,100 |
| 20 Nov 2025 | ₹144.95 | ₹196.45 | ₹136.05 | ₹185.1 | 16,800 | 16,425 |
| 21 Nov 2025 | ₹145.15 | ₹171 | ₹129.65 | ₹130.2 | 31,275 | 19,500 |
| 24 Nov 2025 | ₹149.65 | ₹149.65 | ₹88.4 | ₹89 | 49,950 | 28,125 |
| 25 Nov 2025 | ₹85 | ₹96.7 | ₹50.95 | ₹51.35 | 81,750 | 40,050 |
| 26 Nov 2025 | ₹66.85 | ₹130.75 | ₹64.8 | ₹126.75 | 1,78,125 | 85,575 |
| 27 Nov 2025 | ₹126.75 | ₹157.9 | ₹98 | ₹115.8 | 1,62,525 | 98,325 |
| 28 Nov 2025 | ₹112.7 | ₹129.2 | ₹97.85 | ₹105.95 | 2,47,500 | 1,13,100 |
| 1 Dec 2025 | ₹117.5 | ₹127.25 | ₹75.5 | ₹79.5 | 5,51,025 | 1,70,625 |
| 2 Dec 2025 | ₹79.5 | ₹79.5 | ₹43.75 | ₹49.25 | 9,78,075 | 2,63,250 |
| 3 Dec 2025 | ₹40.55 | ₹42.6 | ₹21.8 | ₹28.55 | 22,74,600 | 4,99,725 |
| 4 Dec 2025 | ₹24.95 | ₹38.1 | ₹20.65 | ₹26.7 | 26,23,425 | 5,70,000 |
| 5 Dec 2025 | ₹23.45 | ₹41.95 | ₹17.8 | ₹30.85 | 76,91,700 | 22,64,325 |
| 8 Dec 2025 | ₹30 | ₹30.1 | ₹11 | ₹11.75 | 1,01,57,850 | 25,50,675 |
| 9 Dec 2025 | ₹10.05 | ₹10.8 | ₹4.05 | ₹4.4 | 1,42,08,000 | 36,88,875 |
| 10 Dec 2025 | ₹3.9 | ₹5.65 | ₹3.5 | ₹4.2 | 3,57,82,800 | 45,43,425 |
| 11 Dec 2025 | ₹4 | ₹4.35 | ₹1.8 | ₹1.95 | 5,41,33,725 | 47,78,925 |
| 12 Dec 2025 | ₹1.95 | ₹2.7 | ₹1.75 | ₹2 | 6,53,93,250 | 56,04,600 |
| 15 Dec 2025 | ₹1.7 | ₹1.85 | ₹0.95 | ₹0.95 | 5,18,69,400 | 41,47,275 |
| 16 Dec 2025 | ₹0.75 | ₹1.1 | ₹0.05 | ₹0.05 | 7,11,77,775 | 39,38,025 |