NIFTY 50 27,000 CE traded across 22 sessions from 17 Nov 2025 to 16 Dec 2025, with a life-high of ₹77.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Nov 2025 | ₹54.2 | ₹56.05 | ₹46.85 | ₹53 | 54,600 | 39,750 |
| 18 Nov 2025 | ₹47 | ₹53 | ₹36.25 | ₹37.75 | 40,425 | 44,775 |
| 19 Nov 2025 | ₹38.4 | ₹50.4 | ₹30.35 | ₹49.7 | 64,650 | 46,950 |
| 20 Nov 2025 | ₹56 | ₹77.85 | ₹48.4 | ₹69.15 | 1,31,250 | 59,700 |
| 21 Nov 2025 | ₹59.45 | ₹64.95 | ₹47.85 | ₹50.05 | 1,25,925 | 91,350 |
| 24 Nov 2025 | ₹57.75 | ₹57.75 | ₹29 | ₹29 | 3,12,150 | 1,55,550 |
| 25 Nov 2025 | ₹30 | ₹31.75 | ₹15.8 | ₹16.45 | 2,58,375 | 2,08,050 |
| 26 Nov 2025 | ₹18.4 | ₹37.9 | ₹18.4 | ₹37 | 4,34,400 | 1,68,300 |
| 27 Nov 2025 | ₹36 | ₹48.7 | ₹27.35 | ₹32.75 | 7,31,100 | 3,17,775 |
| 28 Nov 2025 | ₹33.05 | ₹34.35 | ₹24.05 | ₹25.6 | 6,61,875 | 4,37,925 |
| 1 Dec 2025 | ₹30.05 | ₹30.95 | ₹16.85 | ₹18.6 | 14,31,675 | 5,12,475 |
| 2 Dec 2025 | ₹17.75 | ₹17.75 | ₹10.2 | ₹11.45 | 18,57,900 | 6,58,425 |
| 3 Dec 2025 | ₹11.3 | ₹11.3 | ₹6.35 | ₹7.6 | 21,84,975 | 8,26,875 |
| 4 Dec 2025 | ₹6.3 | ₹8.6 | ₹5.9 | ₹5.9 | 22,93,200 | 11,90,175 |
| 5 Dec 2025 | ₹6.25 | ₹6.65 | ₹4.15 | ₹4.7 | 46,27,425 | 15,30,750 |
| 8 Dec 2025 | ₹5.15 | ₹5.4 | ₹3.4 | ₹5.4 | 1,23,76,350 | 46,11,975 |
| 9 Dec 2025 | ₹4.25 | ₹4.65 | ₹1.85 | ₹1.95 | 2,15,92,725 | 85,18,200 |
| 10 Dec 2025 | ₹1.95 | ₹2.55 | ₹1.75 | ₹2.3 | 5,63,39,550 | 1,18,96,350 |
| 11 Dec 2025 | ₹2 | ₹2.4 | ₹1.1 | ₹1.15 | 4,46,20,350 | 1,00,03,200 |
| 12 Dec 2025 | ₹1.1 | ₹1.25 | ₹0.9 | ₹0.95 | 5,05,11,150 | 1,02,14,550 |
| 15 Dec 2025 | ₹0.95 | ₹1.2 | ₹0.7 | ₹0.7 | 5,22,27,525 | 88,11,900 |
| 16 Dec 2025 | ₹0.65 | ₹0.85 | ₹0.05 | ₹0.05 | 5,72,14,875 | 63,44,850 |