NIFTY 50 27,500 CE traded across 20 sessions from 19 Nov 2025 to 16 Dec 2025, with a life-high of ₹19.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Nov 2025 | ₹19.2 | ₹19.2 | ₹9.15 | ₹11.85 | 11,325 | 8,175 |
| 20 Nov 2025 | ₹11.85 | ₹17.9 | ₹11.85 | ₹17 | 25,425 | 22,650 |
| 21 Nov 2025 | ₹17 | ₹17 | ₹11.15 | ₹11.7 | 26,700 | 35,475 |
| 24 Nov 2025 | ₹11.7 | ₹13.5 | ₹8.65 | ₹9.95 | 49,500 | 52,275 |
| 25 Nov 2025 | ₹9.05 | ₹10.2 | ₹4.85 | ₹4.85 | 58,350 | 64,200 |
| 26 Nov 2025 | ₹5.85 | ₹8.35 | ₹4.4 | ₹8 | 95,400 | 81,900 |
| 27 Nov 2025 | ₹8.05 | ₹10.35 | ₹6.05 | ₹6.3 | 1,23,450 | 1,00,350 |
| 28 Nov 2025 | ₹6.9 | ₹6.9 | ₹4.75 | ₹5.95 | 1,23,225 | 1,25,475 |
| 1 Dec 2025 | ₹6.55 | ₹6.7 | ₹4.6 | ₹5.4 | 4,13,925 | 3,28,500 |
| 2 Dec 2025 | ₹5.35 | ₹6.4 | ₹3.5 | ₹3.7 | 3,84,450 | 3,68,550 |
| 3 Dec 2025 | ₹3.5 | ₹3.6 | ₹2.5 | ₹2.95 | 6,97,425 | 4,07,325 |
| 4 Dec 2025 | ₹2.55 | ₹2.55 | ₹1.65 | ₹1.8 | 7,65,300 | 6,18,300 |
| 5 Dec 2025 | ₹1.75 | ₹1.75 | ₹1.35 | ₹1.45 | 17,76,075 | 8,19,375 |
| 8 Dec 2025 | ₹1.5 | ₹2.6 | ₹1.4 | ₹2.3 | 78,11,925 | 29,38,200 |
| 9 Dec 2025 | ₹2 | ₹2.55 | ₹1.2 | ₹1.45 | 1,16,72,475 | 57,39,900 |
| 10 Dec 2025 | ₹1.45 | ₹1.7 | ₹1.25 | ₹1.6 | 2,22,43,575 | 74,56,875 |
| 11 Dec 2025 | ₹1.5 | ₹1.75 | ₹0.75 | ₹0.8 | 2,11,66,125 | 61,13,700 |
| 12 Dec 2025 | ₹1.45 | ₹1.45 | ₹0.6 | ₹0.8 | 1,23,99,450 | 66,18,600 |
| 15 Dec 2025 | ₹0.75 | ₹1.1 | ₹0.5 | ₹0.5 | 1,50,46,500 | 58,23,525 |
| 16 Dec 2025 | ₹0.7 | ₹0.75 | ₹0.05 | ₹0.05 | 1,12,50,675 | 34,37,625 |