NIFTY 50 26,350 CE traded across 22 sessions from 24 Nov 2025 to 23 Dec 2025, with a life-high of ₹351.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹280.8 | ₹280.8 | ₹250.1 | ₹253.25 | 450 | 375 |
| 25 Nov 2025 | ₹211.65 | ₹216.9 | ₹160.25 | ₹160.25 | 825 | 975 |
| 26 Nov 2025 | ₹225.6 | ₹296.2 | ₹225.6 | ₹296.2 | 2,850 | 1,650 |
| 27 Nov 2025 | ₹311 | ₹351.95 | ₹255.3 | ₹292.95 | 3,450 | 2,625 |
| 28 Nov 2025 | ₹280 | ₹303.95 | ₹266.55 | ₹270 | 1,875 | 3,075 |
| 1 Dec 2025 | ₹310 | ₹315.4 | ₹232.35 | ₹240 | 7,500 | 5,550 |
| 2 Dec 2025 | ₹216.4 | ₹225 | ₹164.9 | ₹182.95 | 19,725 | 14,550 |
| 3 Dec 2025 | ₹164 | ₹164 | ₹108.4 | ₹130.45 | 34,125 | 17,625 |
| 4 Dec 2025 | ₹116.65 | ₹163.75 | ₹107.2 | ₹132.1 | 19,875 | 22,800 |
| 5 Dec 2025 | ₹132.25 | ₹197.95 | ₹118.6 | ₹174.1 | 63,300 | 38,475 |
| 8 Dec 2025 | ₹179 | ₹179.05 | ₹78 | ₹80.8 | 1,45,950 | 49,725 |
| 9 Dec 2025 | ₹62.25 | ₹69.75 | ₹46.45 | ₹48 | 3,14,925 | 94,275 |
| 10 Dec 2025 | ₹48.4 | ₹62.45 | ₹31.5 | ₹34.7 | 10,07,925 | 1,95,900 |
| 11 Dec 2025 | ₹36.25 | ₹51.6 | ₹26.55 | ₹38.75 | 14,60,850 | 2,51,325 |
| 12 Dec 2025 | ₹57.05 | ₹61.4 | ₹40.65 | ₹55.1 | 20,97,075 | 4,07,925 |
| 15 Dec 2025 | ₹45 | ₹45 | ₹28.5 | ₹38.45 | 46,39,800 | 6,49,950 |
| 16 Dec 2025 | ₹33.15 | ₹33.15 | ₹11.75 | ₹12.65 | 94,07,925 | 15,87,075 |
| 17 Dec 2025 | ₹12.6 | ₹14.6 | ₹7.25 | ₹9.55 | 2,80,54,425 | 42,44,175 |
| 18 Dec 2025 | ₹6.95 | ₹8.65 | ₹4.45 | ₹5 | 3,27,78,450 | 40,92,000 |
| 19 Dec 2025 | ₹6.95 | ₹7.2 | ₹3.2 | ₹3.25 | 6,09,81,900 | 36,24,825 |
| 22 Dec 2025 | ₹6 | ₹8.4 | ₹3.75 | ₹6.8 | 14,93,21,625 | 61,16,325 |
| 23 Dec 2025 | ₹5.25 | ₹6.5 | ₹0.05 | ₹0.05 | 24,00,77,925 | 46,39,125 |