NIFTY 50 27,300 CE traded across 20 sessions from 19 Nov 2025 to 16 Dec 2025, with a life-high of ₹31.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Nov 2025 | ₹30 | ₹30 | ₹16.4 | ₹21.35 | 2,100 | 1,200 |
| 20 Nov 2025 | ₹21.5 | ₹31.8 | ₹21 | ₹29.4 | 5,625 | 3,075 |
| 21 Nov 2025 | ₹29.4 | ₹29.4 | ₹20.45 | ₹22.25 | 5,400 | 6,075 |
| 24 Nov 2025 | ₹22.25 | ₹24 | ₹11.3 | ₹16.95 | 18,600 | 10,875 |
| 25 Nov 2025 | ₹13.15 | ₹13.15 | ₹6.35 | ₹7.2 | 14,325 | 13,575 |
| 26 Nov 2025 | ₹7.1 | ₹13.8 | ₹7.05 | ₹13.35 | 78,375 | 44,025 |
| 27 Nov 2025 | ₹14.8 | ₹16.8 | ₹9.35 | ₹10.7 | 80,550 | 53,400 |
| 28 Nov 2025 | ₹10.85 | ₹11 | ₹8 | ₹8.85 | 77,400 | 67,650 |
| 1 Dec 2025 | ₹9.2 | ₹10.2 | ₹6.7 | ₹7.5 | 2,79,675 | 1,32,750 |
| 2 Dec 2025 | ₹7.65 | ₹7.85 | ₹4.6 | ₹4.9 | 3,44,850 | 1,79,400 |
| 3 Dec 2025 | ₹5 | ₹5.5 | ₹3.35 | ₹3.9 | 6,53,850 | 2,73,450 |
| 4 Dec 2025 | ₹3.7 | ₹3.95 | ₹2.8 | ₹2.85 | 4,95,150 | 2,91,600 |
| 5 Dec 2025 | ₹2.7 | ₹2.85 | ₹2.1 | ₹2.1 | 5,55,675 | 3,14,925 |
| 8 Dec 2025 | ₹2.55 | ₹3.2 | ₹1.95 | ₹3.05 | 35,01,900 | 11,89,875 |
| 9 Dec 2025 | ₹3.8 | ₹3.8 | ₹1.3 | ₹1.45 | 59,71,350 | 18,46,800 |
| 10 Dec 2025 | ₹1.5 | ₹1.9 | ₹1.35 | ₹1.75 | 1,79,48,175 | 33,88,800 |
| 11 Dec 2025 | ₹1.6 | ₹1.8 | ₹0.8 | ₹0.85 | 1,02,91,050 | 33,12,750 |
| 12 Dec 2025 | ₹0.85 | ₹1 | ₹0.65 | ₹0.8 | 1,24,04,400 | 27,82,125 |
| 15 Dec 2025 | ₹0.8 | ₹1.05 | ₹0.6 | ₹0.6 | 63,67,500 | 15,98,100 |
| 16 Dec 2025 | ₹0.65 | ₹0.75 | ₹0.05 | ₹0.05 | 1,07,88,150 | 15,83,550 |