NIFTY 50 26,800 CE traded across 22 sessions from 17 Nov 2025 to 16 Dec 2025, with a life-high of ₹126.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Nov 2025 | ₹87.4 | ₹92.1 | ₹79.95 | ₹86.4 | 15,675 | 5,100 |
| 18 Nov 2025 | ₹72.05 | ₹78.45 | ₹61.9 | ₹62.65 | 13,950 | 7,950 |
| 19 Nov 2025 | ₹59.85 | ₹86.5 | ₹55.7 | ₹82.85 | 15,825 | 12,675 |
| 20 Nov 2025 | ₹89.3 | ₹126.45 | ₹83.5 | ₹117.85 | 37,425 | 15,900 |
| 21 Nov 2025 | ₹100 | ₹107 | ₹78.5 | ₹81.1 | 23,775 | 15,600 |
| 24 Nov 2025 | ₹95.65 | ₹95.65 | ₹51.25 | ₹52 | 35,175 | 25,425 |
| 25 Nov 2025 | ₹53.15 | ₹55.2 | ₹27 | ₹27 | 65,775 | 35,925 |
| 26 Nov 2025 | ₹36.95 | ₹71.9 | ₹34.15 | ₹71.9 | 2,13,075 | 79,500 |
| 27 Nov 2025 | ₹75.45 | ₹89.8 | ₹53 | ₹62.8 | 2,47,875 | 1,21,950 |
| 28 Nov 2025 | ₹59.85 | ₹68 | ₹50.35 | ₹53 | 2,28,525 | 1,56,450 |
| 1 Dec 2025 | ₹70 | ₹78.9 | ₹35.8 | ₹38.75 | 12,41,400 | 5,08,950 |
| 2 Dec 2025 | ₹25.15 | ₹36.2 | ₹20.15 | ₹22.4 | 15,92,775 | 5,14,650 |
| 3 Dec 2025 | ₹20.75 | ₹20.75 | ₹10.9 | ₹13.85 | 17,06,850 | 5,96,850 |
| 4 Dec 2025 | ₹11.8 | ₹16.9 | ₹10.35 | ₹11.75 | 16,56,675 | 6,11,925 |
| 5 Dec 2025 | ₹11.8 | ₹15.4 | ₹7.55 | ₹10.3 | 40,17,975 | 10,43,775 |
| 8 Dec 2025 | ₹11.05 | ₹11.05 | ₹5.3 | ₹6.65 | 73,51,875 | 18,89,250 |
| 9 Dec 2025 | ₹6.75 | ₹6.75 | ₹2.4 | ₹2.6 | 1,43,49,525 | 32,27,850 |
| 10 Dec 2025 | ₹2.4 | ₹3.1 | ₹2.15 | ₹2.65 | 4,50,11,475 | 44,36,250 |
| 11 Dec 2025 | ₹2.3 | ₹2.9 | ₹1.25 | ₹1.3 | 3,62,35,350 | 55,30,350 |
| 12 Dec 2025 | ₹1.35 | ₹1.5 | ₹1.05 | ₹1.1 | 4,53,22,950 | 67,00,725 |
| 15 Dec 2025 | ₹1.05 | ₹1.3 | ₹0.75 | ₹0.75 | 6,24,63,300 | 53,03,175 |
| 16 Dec 2025 | ₹0.65 | ₹0.95 | ₹0.05 | ₹0.05 | 4,59,26,475 | 35,79,975 |