NIFTY 50 26,700 CE traded across 22 sessions from 17 Nov 2025 to 16 Dec 2025, with a life-high of ₹157 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Nov 2025 | ₹120.75 | ₹120.75 | ₹105 | ₹110.45 | 4,125 | 3,450 |
| 18 Nov 2025 | ₹98.05 | ₹102.25 | ₹81.65 | ₹83.65 | 29,100 | 17,025 |
| 19 Nov 2025 | ₹67.9 | ₹111 | ₹67.9 | ₹110.2 | 26,700 | 20,025 |
| 20 Nov 2025 | ₹112.5 | ₹157 | ₹108 | ₹149 | 36,675 | 31,425 |
| 21 Nov 2025 | ₹130.05 | ₹138.8 | ₹102 | ₹102 | 30,750 | 40,425 |
| 24 Nov 2025 | ₹104.95 | ₹114.55 | ₹67 | ₹67 | 61,050 | 58,875 |
| 25 Nov 2025 | ₹72.75 | ₹73 | ₹37.05 | ₹37.05 | 92,325 | 38,925 |
| 26 Nov 2025 | ₹49.4 | ₹97 | ₹47.6 | ₹96.9 | 1,15,725 | 69,675 |
| 27 Nov 2025 | ₹99.95 | ₹120.75 | ₹72.55 | ₹86.2 | 2,82,450 | 1,23,450 |
| 28 Nov 2025 | ₹84.75 | ₹95.7 | ₹69.2 | ₹75 | 2,91,375 | 2,18,100 |
| 1 Dec 2025 | ₹75.8 | ₹91.75 | ₹52.25 | ₹56.85 | 7,13,550 | 2,25,450 |
| 2 Dec 2025 | ₹49.8 | ₹52.7 | ₹30 | ₹33.9 | 8,45,025 | 2,84,400 |
| 3 Dec 2025 | ₹33.9 | ₹33.9 | ₹15 | ₹19.5 | 19,93,575 | 4,74,525 |
| 4 Dec 2025 | ₹17.25 | ₹25.1 | ₹14.35 | ₹16.7 | 24,22,500 | 5,34,225 |
| 5 Dec 2025 | ₹17.6 | ₹25.5 | ₹11.4 | ₹17.6 | 55,46,250 | 11,19,000 |
| 8 Dec 2025 | ₹15.35 | ₹17.6 | ₹7.65 | ₹8.65 | 85,21,125 | 18,90,600 |
| 9 Dec 2025 | ₹8.15 | ₹8.15 | ₹3.05 | ₹3.1 | 1,40,56,950 | 27,59,100 |
| 10 Dec 2025 | ₹2.85 | ₹3.85 | ₹2.55 | ₹3.4 | 4,82,96,625 | 58,29,075 |
| 11 Dec 2025 | ₹2.6 | ₹3.35 | ₹1.4 | ₹1.55 | 5,41,97,850 | 51,89,475 |
| 12 Dec 2025 | ₹1.1 | ₹1.85 | ₹1.1 | ₹1.4 | 4,22,65,500 | 52,10,100 |
| 15 Dec 2025 | ₹1 | ₹1.5 | ₹0.8 | ₹0.8 | 4,35,26,625 | 57,80,775 |
| 16 Dec 2025 | ₹0.55 | ₹1.05 | ₹0.05 | ₹0.05 | 4,69,69,200 | 36,54,675 |