NIFTY 50 27,600 CE traded across 22 sessions from 17 Nov 2025 to 16 Dec 2025, with a life-high of ₹13.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Nov 2025 | ₹12.8 | ₹12.95 | ₹9.4 | ₹12.95 | 4,350 | 3,450 |
| 18 Nov 2025 | ₹12.45 | ₹12.45 | ₹8 | ₹8.1 | 225 | 3,375 |
| 19 Nov 2025 | ₹7.55 | ₹11.55 | ₹7.55 | ₹9.6 | 6,600 | 6,750 |
| 20 Nov 2025 | ₹10.9 | ₹13.25 | ₹9.8 | ₹13.25 | 3,975 | 7,575 |
| 21 Nov 2025 | ₹12.55 | ₹13.25 | ₹9.2 | ₹10.8 | 4,200 | 10,575 |
| 24 Nov 2025 | ₹7 | ₹9.95 | ₹6.35 | ₹6.65 | 2,550 | 11,025 |
| 25 Nov 2025 | ₹6.25 | ₹7.4 | ₹4.4 | ₹4.4 | 11,700 | 15,825 |
| 26 Nov 2025 | ₹5.8 | ₹5.8 | ₹3.35 | ₹5.7 | 6,225 | 17,175 |
| 27 Nov 2025 | ₹5.7 | ₹8.4 | ₹5 | ₹5 | 15,975 | 22,125 |
| 28 Nov 2025 | ₹3.7 | ₹5.25 | ₹3.35 | ₹5.15 | 42,675 | 32,025 |
| 1 Dec 2025 | ₹5.45 | ₹5.75 | ₹3.65 | ₹4.4 | 51,150 | 35,400 |
| 2 Dec 2025 | ₹3.5 | ₹4.45 | ₹2.9 | ₹3.15 | 19,800 | 36,825 |
| 3 Dec 2025 | ₹3.2 | ₹3.4 | ₹2 | ₹2.05 | 2,46,675 | 52,200 |
| 4 Dec 2025 | ₹1.8 | ₹2.75 | ₹1.5 | ₹1.5 | 1,22,850 | 51,525 |
| 5 Dec 2025 | ₹2.05 | ₹2.05 | ₹1.15 | ₹1.25 | 5,80,050 | 2,16,600 |
| 8 Dec 2025 | ₹1.4 | ₹2.65 | ₹1.25 | ₹1.7 | 13,65,450 | 5,74,650 |
| 9 Dec 2025 | ₹2 | ₹2.3 | ₹1.05 | ₹1.45 | 25,74,975 | 12,91,575 |
| 10 Dec 2025 | ₹1.45 | ₹1.6 | ₹1.2 | ₹1.4 | 52,31,775 | 18,50,925 |
| 11 Dec 2025 | ₹1.4 | ₹1.6 | ₹0.75 | ₹0.75 | 27,98,625 | 18,97,125 |
| 12 Dec 2025 | ₹0.9 | ₹0.9 | ₹0.65 | ₹0.8 | 26,56,125 | 24,44,775 |
| 15 Dec 2025 | ₹0.9 | ₹1 | ₹0.6 | ₹0.6 | 48,46,575 | 14,38,575 |
| 16 Dec 2025 | ₹0.55 | ₹0.7 | ₹0.05 | ₹0.05 | 41,63,400 | 12,74,400 |