NIFTY 50 27,200 CE traded across 21 sessions from 18 Nov 2025 to 16 Dec 2025, with a life-high of ₹52.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 Nov 2025 | ₹52.1 | ₹52.1 | ₹25 | ₹26.95 | 1,575 | 1,200 |
| 19 Nov 2025 | ₹20 | ₹28.75 | ₹19.5 | ₹26.1 | 10,425 | 6,900 |
| 20 Nov 2025 | ₹27 | ₹43.9 | ₹27 | ₹39.95 | 10,050 | 7,875 |
| 21 Nov 2025 | ₹39.95 | ₹39.95 | ₹27.5 | ₹27.5 | 21,000 | 13,725 |
| 24 Nov 2025 | ₹27.25 | ₹29.85 | ₹15.9 | ₹17.2 | 52,275 | 36,750 |
| 25 Nov 2025 | ₹16.1 | ₹17.25 | ₹8.6 | ₹8.6 | 45,825 | 40,500 |
| 26 Nov 2025 | ₹7.15 | ₹18.35 | ₹7.15 | ₹18.15 | 78,300 | 62,775 |
| 27 Nov 2025 | ₹18.85 | ₹23.05 | ₹13.25 | ₹14.65 | 1,47,525 | 75,150 |
| 28 Nov 2025 | ₹14 | ₹15.15 | ₹11.5 | ₹12.5 | 1,15,725 | 90,900 |
| 1 Dec 2025 | ₹13.4 | ₹14.3 | ₹8.45 | ₹9.3 | 5,93,025 | 2,63,700 |
| 2 Dec 2025 | ₹8.75 | ₹9.5 | ₹5.5 | ₹6.2 | 6,65,250 | 1,62,075 |
| 3 Dec 2025 | ₹7.05 | ₹7.45 | ₹4.05 | ₹4.4 | 6,46,275 | 2,06,850 |
| 4 Dec 2025 | ₹4.55 | ₹4.9 | ₹3.35 | ₹3.95 | 5,27,625 | 2,03,700 |
| 5 Dec 2025 | ₹3.55 | ₹3.6 | ₹2.55 | ₹3.1 | 10,76,175 | 3,95,400 |
| 8 Dec 2025 | ₹2.9 | ₹3.65 | ₹2.25 | ₹3.35 | 39,55,950 | 13,31,925 |
| 9 Dec 2025 | ₹3.45 | ₹3.45 | ₹1.5 | ₹1.6 | 61,24,350 | 23,61,900 |
| 10 Dec 2025 | ₹1.6 | ₹2 | ₹1.4 | ₹1.8 | 2,09,96,475 | 37,80,075 |
| 11 Dec 2025 | ₹1.85 | ₹1.9 | ₹0.9 | ₹0.9 | 1,85,58,900 | 33,63,450 |
| 12 Dec 2025 | ₹0.95 | ₹1.05 | ₹0.75 | ₹0.85 | 1,21,08,225 | 27,00,600 |
| 15 Dec 2025 | ₹0.9 | ₹1.1 | ₹0.6 | ₹0.6 | 79,63,875 | 26,31,150 |
| 16 Dec 2025 | ₹0.65 | ₹0.8 | ₹0.05 | ₹0.05 | 1,36,74,975 | 29,74,050 |