NIFTY 50 26,200 CE traded across 22 sessions from 24 Nov 2025 to 23 Dec 2025, with a life-high of ₹445.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹373.85 | ₹395 | ₹287.35 | ₹287.35 | 17,100 | 14,475 |
| 25 Nov 2025 | ₹300.55 | ₹303 | ₹210.25 | ₹215 | 42,375 | 22,275 |
| 26 Nov 2025 | ₹242.65 | ₹386.9 | ₹242.65 | ₹384.65 | 52,950 | 17,850 |
| 27 Nov 2025 | ₹399.9 | ₹445.65 | ₹334.15 | ₹375.55 | 77,775 | 28,575 |
| 28 Nov 2025 | ₹368.25 | ₹399 | ₹345.6 | ₹363.6 | 40,050 | 21,150 |
| 1 Dec 2025 | ₹360.05 | ₹410 | ₹305 | ₹317 | 52,350 | 36,450 |
| 2 Dec 2025 | ₹293.65 | ₹305.25 | ₹230.25 | ₹248.35 | 1,56,825 | 1,00,875 |
| 3 Dec 2025 | ₹212.05 | ₹220 | ₹157.4 | ₹189.95 | 2,14,500 | 1,37,250 |
| 4 Dec 2025 | ₹174 | ₹234.35 | ₹155.75 | ₹197 | 2,74,275 | 1,44,150 |
| 5 Dec 2025 | ₹190 | ₹282 | ₹171.15 | ₹255 | 6,34,275 | 2,05,575 |
| 8 Dec 2025 | ₹254.4 | ₹256.75 | ₹124 | ₹125.35 | 12,74,700 | 4,89,075 |
| 9 Dec 2025 | ₹115 | ₹115 | ₹78 | ₹84.9 | 17,44,125 | 6,79,725 |
| 10 Dec 2025 | ₹80 | ₹107.75 | ₹55 | ₹60.15 | 38,23,200 | 9,97,200 |
| 11 Dec 2025 | ₹59.55 | ₹92.35 | ₹45.75 | ₹75.45 | 49,46,850 | 9,35,850 |
| 12 Dec 2025 | ₹82 | ₹114.35 | ₹78.7 | ₹106.6 | 90,56,400 | 13,95,225 |
| 15 Dec 2025 | ₹80 | ₹91.3 | ₹58.55 | ₹82 | 1,35,53,175 | 21,57,750 |
| 16 Dec 2025 | ₹69.9 | ₹69.9 | ₹28.3 | ₹29.7 | 2,14,93,800 | 40,43,475 |
| 17 Dec 2025 | ₹30.4 | ₹36.95 | ₹15.5 | ₹20.8 | 6,99,74,400 | 66,63,675 |
| 18 Dec 2025 | ₹17 | ₹21.5 | ₹9.6 | ₹11.75 | 7,65,52,725 | 76,08,525 |
| 19 Dec 2025 | ₹13.35 | ₹22.4 | ₹9.35 | ₹12.1 | 16,09,24,425 | 98,25,525 |
| 22 Dec 2025 | ₹14 | ₹39.8 | ₹14 | ₹35.3 | 41,27,02,575 | 1,22,45,550 |
| 23 Dec 2025 | ₹43 | ₹50 | ₹0.05 | ₹0.05 | 3,23,89,92,225 | 2,93,12,250 |