NIFTY 50 26,100 CE traded across 22 sessions from 24 Nov 2025 to 23 Dec 2025, with a life-high of ₹515.5 and a low of ₹17.6. Final close ₹76.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹429.55 | ₹457.05 | ₹344.45 | ₹344.45 | 12,525 | 8,025 |
| 25 Nov 2025 | ₹328.5 | ₹353.45 | ₹257.75 | ₹265.65 | 21,825 | 12,300 |
| 26 Nov 2025 | ₹296.05 | ₹450 | ₹296.05 | ₹443.45 | 26,775 | 12,000 |
| 27 Nov 2025 | ₹458.9 | ₹515.5 | ₹393.8 | ₹436 | 24,150 | 14,925 |
| 28 Nov 2025 | ₹440.05 | ₹465.85 | ₹413.1 | ₹425.85 | 8,100 | 9,600 |
| 1 Dec 2025 | ₹460 | ₹470.3 | ₹364 | ₹371.3 | 27,600 | 11,100 |
| 2 Dec 2025 | ₹356 | ₹369 | ₹284.9 | ₹307.15 | 80,175 | 40,275 |
| 3 Dec 2025 | ₹275.8 | ₹275.85 | ₹201.95 | ₹238.05 | 1,60,875 | 84,450 |
| 4 Dec 2025 | ₹212.3 | ₹290 | ₹201.5 | ₹249.2 | 2,85,675 | 1,29,300 |
| 5 Dec 2025 | ₹244.65 | ₹346.55 | ₹220.55 | ₹318 | 3,49,275 | 1,27,275 |
| 8 Dec 2025 | ₹308 | ₹313.5 | ₹165.4 | ₹168.7 | 9,37,125 | 3,72,450 |
| 9 Dec 2025 | ₹144 | ₹153.4 | ₹106.45 | ₹116.55 | 9,82,950 | 4,94,400 |
| 10 Dec 2025 | ₹100 | ₹149.2 | ₹78.3 | ₹84 | 28,39,125 | 6,86,025 |
| 11 Dec 2025 | ₹95 | ₹130.25 | ₹65.9 | ₹111.7 | 39,52,350 | 6,45,150 |
| 12 Dec 2025 | ₹140 | ₹162.4 | ₹116.35 | ₹152.85 | 65,76,375 | 10,53,900 |
| 15 Dec 2025 | ₹135 | ₹136.65 | ₹89.25 | ₹125.3 | 1,49,50,950 | 20,71,275 |
| 16 Dec 2025 | ₹99 | ₹100 | ₹48.95 | ₹51.25 | 2,58,72,075 | 51,13,725 |
| 17 Dec 2025 | ₹51.25 | ₹64.4 | ₹27.5 | ₹36.8 | 8,73,57,900 | 75,81,150 |
| 18 Dec 2025 | ₹29.9 | ₹39.35 | ₹17.6 | ₹22.35 | 10,80,46,650 | 83,78,025 |
| 19 Dec 2025 | ₹23.2 | ₹46.25 | ₹21.5 | ₹30.25 | 24,83,49,675 | 81,43,200 |
| 22 Dec 2025 | ₹40 | ₹92 | ₹40 | ₹87.9 | 42,94,35,750 | 67,74,225 |
| 23 Dec 2025 | ₹101 | ₹128.8 | ₹49.3 | ₹76.95 | 54,59,01,375 | 23,90,325 |