NIFTY 50 27,700 CE traded across 20 sessions from 19 Nov 2025 to 16 Dec 2025, with a life-high of ₹11.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Nov 2025 | ₹11.8 | ₹11.8 | ₹7.35 | ₹10 | 1,050 | 375 |
| 20 Nov 2025 | ₹11 | ₹11.55 | ₹8.65 | ₹11.5 | 750 | 450 |
| 21 Nov 2025 | ₹11.55 | ₹11.55 | ₹7.9 | ₹9.3 | 900 | 600 |
| 24 Nov 2025 | ₹6.45 | ₹10.3 | ₹6 | ₹8.7 | 8,775 | 5,625 |
| 25 Nov 2025 | ₹6.85 | ₹6.85 | ₹2.8 | ₹2.85 | 15,900 | 3,825 |
| 26 Nov 2025 | ₹3.25 | ₹4.75 | ₹2.7 | ₹3.7 | 2,400 | 3,825 |
| 27 Nov 2025 | ₹3.8 | ₹5.75 | ₹3.25 | ₹4.1 | 11,250 | 10,950 |
| 28 Nov 2025 | ₹4.35 | ₹4.9 | ₹3.2 | ₹4.45 | 1,60,950 | 1,19,325 |
| 1 Dec 2025 | ₹5.1 | ₹5.1 | ₹3.35 | ₹3.75 | 3,11,325 | 2,47,575 |
| 2 Dec 2025 | ₹4.35 | ₹4.35 | ₹2.75 | ₹2.75 | 85,350 | 2,37,675 |
| 3 Dec 2025 | ₹2.6 | ₹2.8 | ₹1.85 | ₹1.9 | 4,50,450 | 73,425 |
| 4 Dec 2025 | ₹1.9 | ₹2.25 | ₹1.5 | ₹1.5 | 1,15,200 | 85,425 |
| 5 Dec 2025 | ₹1.45 | ₹1.55 | ₹1.15 | ₹1.25 | 1,04,475 | 1,00,650 |
| 8 Dec 2025 | ₹1.25 | ₹2.45 | ₹1.15 | ₹1.75 | 3,57,375 | 1,52,325 |
| 9 Dec 2025 | ₹2 | ₹2.35 | ₹1 | ₹1.3 | 23,93,775 | 10,60,650 |
| 10 Dec 2025 | ₹1.3 | ₹1.5 | ₹1.15 | ₹1.45 | 50,55,975 | 14,41,350 |
| 11 Dec 2025 | ₹1.4 | ₹1.55 | ₹0.75 | ₹0.75 | 33,30,375 | 15,16,050 |
| 12 Dec 2025 | ₹0.75 | ₹0.9 | ₹0.65 | ₹0.75 | 13,20,225 | 15,52,500 |
| 15 Dec 2025 | ₹0.7 | ₹1 | ₹0.55 | ₹0.6 | 38,32,875 | 14,22,075 |
| 16 Dec 2025 | ₹0.6 | ₹0.7 | ₹0.05 | ₹0.05 | 52,24,050 | 12,42,150 |