NIFTY 50 26,400 CE traded across 22 sessions from 24 Nov 2025 to 23 Dec 2025, with a life-high of ₹319.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹280.1 | ₹285.55 | ₹194.55 | ₹196 | 6,750 | 5,700 |
| 25 Nov 2025 | ₹186.8 | ₹197.4 | ₹137.95 | ₹137.95 | 13,350 | 6,675 |
| 26 Nov 2025 | ₹167.4 | ₹273.25 | ₹166.55 | ₹273.25 | 20,025 | 13,050 |
| 27 Nov 2025 | ₹278.95 | ₹319.1 | ₹231.75 | ₹255.4 | 37,350 | 18,075 |
| 28 Nov 2025 | ₹245.8 | ₹279.8 | ₹235.6 | ₹244.3 | 11,175 | 19,950 |
| 1 Dec 2025 | ₹264.1 | ₹285 | ₹201.35 | ₹209.15 | 51,375 | 35,100 |
| 2 Dec 2025 | ₹191.25 | ₹201.85 | ₹145.4 | ₹157.55 | 30,600 | 35,175 |
| 3 Dec 2025 | ₹138.85 | ₹138.85 | ₹92.25 | ₹113.05 | 1,56,825 | 79,125 |
| 4 Dec 2025 | ₹96.95 | ₹141.05 | ₹91 | ₹116.55 | 1,55,025 | 76,350 |
| 5 Dec 2025 | ₹112.15 | ₹175.45 | ₹99.25 | ₹151.25 | 2,78,100 | 1,10,025 |
| 8 Dec 2025 | ₹150.75 | ₹150.75 | ₹64.45 | ₹65.85 | 8,00,250 | 2,97,075 |
| 9 Dec 2025 | ₹54.15 | ₹58.2 | ₹38.75 | ₹40.4 | 13,40,250 | 3,48,300 |
| 10 Dec 2025 | ₹35 | ₹51.65 | ₹26.25 | ₹29.3 | 23,78,700 | 5,35,500 |
| 11 Dec 2025 | ₹30 | ₹42.1 | ₹22.25 | ₹30.65 | 25,40,175 | 5,79,450 |
| 12 Dec 2025 | ₹35.15 | ₹49.05 | ₹32 | ₹43.5 | 41,76,600 | 7,20,675 |
| 15 Dec 2025 | ₹29.7 | ₹34.15 | ₹21.9 | ₹29.05 | 85,00,125 | 17,09,925 |
| 16 Dec 2025 | ₹23 | ₹23 | ₹8.85 | ₹9.3 | 1,53,77,550 | 36,23,775 |
| 17 Dec 2025 | ₹8.65 | ₹10.9 | ₹5.85 | ₹7.55 | 3,50,20,350 | 50,91,675 |
| 18 Dec 2025 | ₹5.65 | ₹6.65 | ₹3.65 | ₹4.05 | 4,24,32,075 | 48,64,425 |
| 19 Dec 2025 | ₹4.4 | ₹5.3 | ₹2.3 | ₹2.5 | 5,89,05,000 | 57,15,375 |
| 22 Dec 2025 | ₹4.85 | ₹5.15 | ₹2.5 | ₹3.65 | 14,01,06,150 | 79,79,100 |
| 23 Dec 2025 | ₹3 | ₹3.8 | ₹0.05 | ₹0.05 | 17,92,12,725 | 58,07,250 |