NIFTY 50 26,950 CE traded across 20 sessions from 19 Nov 2025 to 16 Dec 2025, with a life-high of ₹85.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Nov 2025 | ₹67.5 | ₹67.5 | ₹43 | ₹56.6 | 1,125 | 900 |
| 20 Nov 2025 | ₹63 | ₹85.05 | ₹56.3 | ₹75 | 4,425 | 1,500 |
| 21 Nov 2025 | ₹73.05 | ₹73.5 | ₹52.65 | ₹52.65 | 3,750 | 2,700 |
| 24 Nov 2025 | ₹66.65 | ₹66.65 | ₹34.35 | ₹36 | 3,000 | 2,100 |
| 25 Nov 2025 | ₹30.9 | ₹34.85 | ₹17.05 | ₹17.05 | 6,150 | 5,175 |
| 26 Nov 2025 | ₹21.9 | ₹44.6 | ₹21.25 | ₹43.05 | 43,875 | 24,825 |
| 27 Nov 2025 | ₹47 | ₹63.35 | ₹33.65 | ₹37.85 | 73,950 | 30,600 |
| 28 Nov 2025 | ₹38.35 | ₹40.35 | ₹29.7 | ₹30.7 | 1,08,375 | 35,850 |
| 1 Dec 2025 | ₹37 | ₹38.7 | ₹20 | ₹21.05 | 93,225 | 42,900 |
| 2 Dec 2025 | ₹17.8 | ₹20.7 | ₹11.6 | ₹12.4 | 2,14,125 | 53,100 |
| 3 Dec 2025 | ₹10.35 | ₹12.05 | ₹7 | ₹8.6 | 1,86,450 | 50,325 |
| 4 Dec 2025 | ₹6.6 | ₹9.65 | ₹6.45 | ₹6.95 | 1,51,200 | 63,675 |
| 5 Dec 2025 | ₹8.2 | ₹8.2 | ₹4.45 | ₹5.3 | 5,62,800 | 1,46,250 |
| 8 Dec 2025 | ₹5.55 | ₹5.6 | ₹3.6 | ₹5.1 | 17,76,000 | 3,54,675 |
| 9 Dec 2025 | ₹4.25 | ₹6.6 | ₹1.95 | ₹1.95 | 29,63,925 | 3,45,150 |
| 10 Dec 2025 | ₹1.95 | ₹2.55 | ₹1.8 | ₹2.2 | 93,08,400 | 5,60,700 |
| 11 Dec 2025 | ₹2.3 | ₹2.45 | ₹1.15 | ₹1.2 | 57,07,050 | 7,32,300 |
| 12 Dec 2025 | ₹1.45 | ₹1.45 | ₹1 | ₹1 | 55,75,875 | 6,52,725 |
| 15 Dec 2025 | ₹1.2 | ₹1.3 | ₹0.7 | ₹0.7 | 1,57,79,550 | 8,74,050 |
| 16 Dec 2025 | ₹0.7 | ₹0.9 | ₹0.05 | ₹0.05 | 1,58,23,875 | 12,93,825 |