NIFTY 50 26,150 CE traded across 22 sessions from 24 Nov 2025 to 23 Dec 2025, with a life-high of ₹463.6 and a low of ₹12.9. Final close ₹27.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹418.25 | ₹423.25 | ₹334.9 | ₹334.9 | 1,200 | 1,425 |
| 25 Nov 2025 | ₹295 | ₹322 | ₹242.1 | ₹242.1 | 2,325 | 1,725 |
| 26 Nov 2025 | ₹280.1 | ₹418 | ₹280.1 | ₹418 | 2,475 | 1,725 |
| 27 Nov 2025 | ₹421.2 | ₹463.6 | ₹359.8 | ₹411.15 | 5,775 | 3,450 |
| 28 Nov 2025 | ₹411.1 | ₹436 | ₹387.5 | ₹397.8 | 2,925 | 2,325 |
| 1 Dec 2025 | ₹383.9 | ₹444.95 | ₹341 | ₹341.35 | 5,175 | 2,775 |
| 2 Dec 2025 | ₹335.75 | ₹335.75 | ₹260 | ₹278 | 16,275 | 7,800 |
| 3 Dec 2025 | ₹240.85 | ₹241.75 | ₹182.6 | ₹214.9 | 36,675 | 27,525 |
| 4 Dec 2025 | ₹206 | ₹261.85 | ₹180.3 | ₹222.2 | 47,400 | 30,525 |
| 5 Dec 2025 | ₹222.1 | ₹312 | ₹198.1 | ₹288 | 1,03,200 | 29,925 |
| 8 Dec 2025 | ₹283 | ₹283 | ₹145.4 | ₹150 | 2,91,375 | 1,19,925 |
| 9 Dec 2025 | ₹130 | ₹149.95 | ₹92.05 | ₹99.8 | 3,11,475 | 1,58,100 |
| 10 Dec 2025 | ₹102 | ₹127.3 | ₹66.4 | ₹71.45 | 14,94,225 | 2,79,600 |
| 11 Dec 2025 | ₹78.9 | ₹110 | ₹55.4 | ₹91.8 | 18,49,050 | 2,93,325 |
| 12 Dec 2025 | ₹112.25 | ₹137.65 | ₹96.6 | ₹128.5 | 24,89,250 | 3,36,225 |
| 15 Dec 2025 | ₹99.95 | ₹112.4 | ₹72.5 | ₹102.6 | 51,56,775 | 6,24,750 |
| 16 Dec 2025 | ₹75 | ₹78.95 | ₹37.5 | ₹39.6 | 90,82,200 | 15,37,125 |
| 17 Dec 2025 | ₹40.15 | ₹49.2 | ₹20.4 | ₹27.4 | 4,95,15,825 | 46,80,300 |
| 18 Dec 2025 | ₹18.95 | ₹29.1 | ₹12.9 | ₹16.2 | 5,70,20,175 | 37,07,550 |
| 19 Dec 2025 | ₹18 | ₹32.6 | ₹14.35 | ₹19.35 | 14,57,00,475 | 38,52,225 |
| 22 Dec 2025 | ₹28 | ₹60.9 | ₹26 | ₹58 | 44,12,89,200 | 98,18,775 |
| 23 Dec 2025 | ₹60.4 | ₹80 | ₹19.25 | ₹27.15 | 1,43,51,06,550 | 82,00,125 |