NIFTY 50 26,250 CE traded across 22 sessions from 24 Nov 2025 to 23 Dec 2025, with a life-high of ₹408.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹352.6 | ₹355.35 | ₹295.55 | ₹295.55 | 5,700 | 4,725 |
| 25 Nov 2025 | ₹250 | ₹268.2 | ₹193.1 | ₹193.1 | 1,800 | 5,250 |
| 26 Nov 2025 | ₹227.7 | ₹359.9 | ₹227.7 | ₹349.9 | 2,850 | 4,875 |
| 27 Nov 2025 | ₹367.05 | ₹408.25 | ₹312 | ₹346.05 | 11,250 | 5,625 |
| 28 Nov 2025 | ₹342.55 | ₹371 | ₹315.75 | ₹330 | 7,875 | 5,175 |
| 1 Dec 2025 | ₹360.05 | ₹377.2 | ₹278.3 | ₹288.15 | 11,250 | 8,775 |
| 2 Dec 2025 | ₹300.5 | ₹300.5 | ₹210.15 | ₹228.95 | 8,625 | 10,725 |
| 3 Dec 2025 | ₹192.35 | ₹192.9 | ₹140.95 | ₹169.15 | 39,975 | 27,600 |
| 4 Dec 2025 | ₹145.65 | ₹208.2 | ₹142 | ₹173.5 | 96,075 | 37,575 |
| 5 Dec 2025 | ₹174.3 | ₹250.9 | ₹154.9 | ₹225.6 | 1,19,175 | 48,375 |
| 8 Dec 2025 | ₹212.05 | ₹221 | ₹108.45 | ₹111.35 | 2,42,550 | 95,250 |
| 9 Dec 2025 | ₹98.9 | ₹98.9 | ₹67 | ₹69.55 | 3,57,975 | 1,04,475 |
| 10 Dec 2025 | ₹72.7 | ₹90 | ₹45.55 | ₹50 | 12,30,300 | 2,31,675 |
| 11 Dec 2025 | ₹53.95 | ₹76.7 | ₹38.25 | ₹61.2 | 22,40,250 | 4,43,475 |
| 12 Dec 2025 | ₹70 | ₹93.75 | ₹64.65 | ₹86.45 | 28,37,550 | 3,50,475 |
| 15 Dec 2025 | ₹57.25 | ₹73.05 | ₹46.65 | ₹64.7 | 52,19,325 | 5,89,800 |
| 16 Dec 2025 | ₹46 | ₹47.45 | ₹20.95 | ₹22.5 | 95,63,250 | 15,53,475 |
| 17 Dec 2025 | ₹26.5 | ₹27.7 | ₹11.7 | ₹15.7 | 4,00,90,275 | 31,96,725 |
| 18 Dec 2025 | ₹16.5 | ₹16.5 | ₹7.3 | ₹8.55 | 4,68,32,175 | 38,03,325 |
| 19 Dec 2025 | ₹10.25 | ₹15.25 | ₹6 | ₹7.25 | 8,81,29,500 | 44,59,125 |
| 22 Dec 2025 | ₹10.55 | ₹24.45 | ₹10.55 | ₹21.3 | 21,91,64,250 | 53,73,900 |
| 23 Dec 2025 | ₹24.8 | ₹29.7 | ₹0.05 | ₹0.05 | 1,51,87,15,725 | 92,31,525 |