NIFTY 50 27,450 CE traded across 22 sessions from 17 Nov 2025 to 16 Dec 2025, with a life-high of ₹25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Nov 2025 | ₹17 | ₹22 | ₹14.8 | ₹17.65 | 3,750 | 7,950 |
| 18 Nov 2025 | ₹15 | ₹25 | ₹11.15 | ₹11.6 | 14,700 | 13,875 |
| 19 Nov 2025 | ₹10 | ₹15.65 | ₹10 | ₹15 | 6,675 | 14,850 |
| 20 Nov 2025 | ₹15.75 | ₹21 | ₹10.65 | ₹19.05 | 7,725 | 15,000 |
| 21 Nov 2025 | ₹16.4 | ₹18.2 | ₹14.05 | ₹14.5 | 6,675 | 15,600 |
| 24 Nov 2025 | ₹12.65 | ₹12.65 | ₹8.25 | ₹10.1 | 4,800 | 15,075 |
| 25 Nov 2025 | ₹10.65 | ₹10.65 | ₹5.15 | ₹5.55 | 17,475 | 15,225 |
| 26 Nov 2025 | ₹6.65 | ₹8.6 | ₹5.85 | ₹8.6 | 19,800 | 16,800 |
| 27 Nov 2025 | ₹8.95 | ₹10.6 | ₹6.15 | ₹6.6 | 7,200 | 18,750 |
| 28 Nov 2025 | ₹7.5 | ₹7.9 | ₹5.8 | ₹6.4 | 450 | 18,750 |
| 1 Dec 2025 | ₹5.15 | ₹6.3 | ₹4.6 | ₹6 | 17,175 | 22,200 |
| 2 Dec 2025 | ₹5.55 | ₹6.45 | ₹3.55 | ₹4.45 | 34,275 | 25,200 |
| 3 Dec 2025 | ₹3.95 | ₹4.1 | ₹2.8 | ₹2.95 | 37,875 | 24,000 |
| 4 Dec 2025 | ₹2.95 | ₹2.95 | ₹2.1 | ₹2.1 | 55,125 | 36,450 |
| 5 Dec 2025 | ₹2.1 | ₹2.1 | ₹1.35 | ₹1.6 | 36,900 | 24,450 |
| 8 Dec 2025 | ₹1.25 | ₹2.65 | ₹1.25 | ₹2.5 | 6,61,575 | 2,47,575 |
| 9 Dec 2025 | ₹2.25 | ₹2.6 | ₹1.1 | ₹1.3 | 7,76,475 | 2,52,525 |
| 10 Dec 2025 | ₹1.4 | ₹1.7 | ₹1.2 | ₹1.5 | 33,69,525 | 3,80,250 |
| 11 Dec 2025 | ₹1.55 | ₹1.65 | ₹0.75 | ₹0.75 | 21,57,375 | 4,71,375 |
| 12 Dec 2025 | ₹0.8 | ₹0.95 | ₹0.65 | ₹0.8 | 13,04,550 | 4,87,050 |
| 15 Dec 2025 | ₹0.8 | ₹1 | ₹0.6 | ₹0.6 | 22,39,650 | 1,80,225 |
| 16 Dec 2025 | ₹0.7 | ₹0.75 | ₹0.05 | ₹0.05 | 31,36,425 | 1,92,075 |