NIFTY 50 27,150 CE traded across 22 sessions from 17 Nov 2025 to 16 Dec 2025, with a life-high of ₹49.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Nov 2025 | ₹33.2 | ₹49.4 | ₹33.2 | ₹33.9 | 1,200 | 1,350 |
| 18 Nov 2025 | ₹35.05 | ₹35.05 | ₹34.9 | ₹34.9 | 300 | 1,500 |
| 19 Nov 2025 | ₹30 | ₹30 | ₹30 | ₹30 | 75 | 1,575 |
| 20 Nov 2025 | ₹32 | ₹49.05 | ₹32 | ₹42.4 | 3,750 | 1,875 |
| 21 Nov 2025 | ₹40 | ₹42 | ₹31.95 | ₹32 | 17,100 | 5,700 |
| 24 Nov 2025 | ₹28 | ₹28 | ₹19.95 | ₹19.95 | 4,275 | 5,850 |
| 25 Nov 2025 | ₹21.3 | ₹21.3 | ₹13.5 | ₹13.5 | 900 | 5,850 |
| 26 Nov 2025 | ₹12.6 | ₹21.95 | ₹12.6 | ₹21.35 | 11,025 | 4,350 |
| 27 Nov 2025 | ₹23.7 | ₹26.6 | ₹15.75 | ₹18.55 | 16,425 | 9,375 |
| 28 Nov 2025 | ₹16.65 | ₹18.35 | ₹13.1 | ₹14.2 | 24,825 | 21,375 |
| 1 Dec 2025 | ₹15.95 | ₹15.95 | ₹9.9 | ₹10.3 | 43,050 | 17,025 |
| 2 Dec 2025 | ₹9.85 | ₹10.3 | ₹5.75 | ₹7.05 | 27,600 | 20,925 |
| 3 Dec 2025 | ₹7 | ₹7.85 | ₹4.5 | ₹5.2 | 73,800 | 25,425 |
| 4 Dec 2025 | ₹4 | ₹5.6 | ₹3.75 | ₹3.75 | 1,03,200 | 30,150 |
| 5 Dec 2025 | ₹4 | ₹4.2 | ₹2.7 | ₹3.45 | 1,11,000 | 41,550 |
| 8 Dec 2025 | ₹3.35 | ₹3.65 | ₹2.45 | ₹3.45 | 4,04,625 | 93,525 |
| 9 Dec 2025 | ₹3.05 | ₹3.75 | ₹1.6 | ₹1.75 | 6,39,525 | 1,49,175 |
| 10 Dec 2025 | ₹1.95 | ₹2 | ₹1.55 | ₹1.95 | 70,69,575 | 8,13,150 |
| 11 Dec 2025 | ₹1.8 | ₹1.95 | ₹0.9 | ₹0.95 | 65,80,950 | 6,06,225 |
| 12 Dec 2025 | ₹1 | ₹1.25 | ₹0.8 | ₹0.85 | 32,39,475 | 5,57,925 |
| 15 Dec 2025 | ₹0.8 | ₹1.15 | ₹0.65 | ₹0.65 | 25,54,350 | 5,25,375 |
| 16 Dec 2025 | ₹0.5 | ₹0.8 | ₹0.05 | ₹0.05 | 46,37,400 | 6,10,125 |