NIFTY 50 26,300 CE traded across 22 sessions from 24 Nov 2025 to 23 Dec 2025, with a life-high of ₹381.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹322.25 | ₹339.65 | ₹233 | ₹238.8 | 11,775 | 9,600 |
| 25 Nov 2025 | ₹249.55 | ₹255.7 | ₹170.7 | ₹171.05 | 24,825 | 12,525 |
| 26 Nov 2025 | ₹202 | ₹328.2 | ₹202 | ₹327.65 | 1,00,425 | 15,150 |
| 27 Nov 2025 | ₹329.15 | ₹381.25 | ₹280 | ₹310 | 74,850 | 29,925 |
| 28 Nov 2025 | ₹308.95 | ₹339.8 | ₹286.25 | ₹300 | 35,700 | 29,175 |
| 1 Dec 2025 | ₹333.2 | ₹342.15 | ₹250 | ₹261.2 | 77,325 | 51,900 |
| 2 Dec 2025 | ₹245.85 | ₹250 | ₹185.4 | ₹201 | 69,075 | 66,075 |
| 3 Dec 2025 | ₹190.6 | ₹190.6 | ₹120.45 | ₹146.6 | 1,80,450 | 1,03,575 |
| 4 Dec 2025 | ₹123.05 | ₹183.5 | ₹121.25 | ₹152.05 | 1,65,675 | 1,15,725 |
| 5 Dec 2025 | ₹149.75 | ₹223.45 | ₹130.55 | ₹199 | 5,93,100 | 2,78,850 |
| 8 Dec 2025 | ₹179.1 | ₹198.35 | ₹92.35 | ₹92.6 | 13,23,825 | 5,14,875 |
| 9 Dec 2025 | ₹80 | ₹82 | ₹55.65 | ₹58.5 | 13,79,625 | 5,82,225 |
| 10 Dec 2025 | ₹63.05 | ₹75.4 | ₹38 | ₹42 | 29,93,325 | 7,59,300 |
| 11 Dec 2025 | ₹43 | ₹63 | ₹31.75 | ₹48.55 | 42,66,600 | 7,72,275 |
| 12 Dec 2025 | ₹63.7 | ₹76.6 | ₹51.2 | ₹69.8 | 56,28,300 | 10,56,150 |
| 15 Dec 2025 | ₹58 | ₹58 | ₹36.6 | ₹50.45 | 88,20,150 | 14,88,600 |
| 16 Dec 2025 | ₹43.9 | ₹43.9 | ₹15.6 | ₹16.5 | 2,13,52,575 | 50,53,050 |
| 17 Dec 2025 | ₹16.4 | ₹19.9 | ₹8.8 | ₹11.95 | 5,36,87,025 | 82,54,200 |
| 18 Dec 2025 | ₹11.85 | ₹11.95 | ₹5.55 | ₹6.55 | 5,65,02,150 | 73,98,150 |
| 19 Dec 2025 | ₹6 | ₹10.35 | ₹4.2 | ₹4.6 | 9,69,86,550 | 68,10,675 |
| 22 Dec 2025 | ₹6.9 | ₹14.35 | ₹6.9 | ₹12.4 | 23,10,75,150 | 1,04,47,350 |
| 23 Dec 2025 | ₹12 | ₹15 | ₹0.05 | ₹0.05 | 73,49,65,200 | 90,71,550 |