NIFTY 50 26,450 CE traded across 22 sessions from 24 Nov 2025 to 23 Dec 2025, with a life-high of ₹288.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹242.2 | ₹258.8 | ₹177.75 | ₹180.9 | 3,375 | 2,775 |
| 25 Nov 2025 | ₹187.55 | ₹190 | ₹122.5 | ₹131.95 | 5,400 | 3,075 |
| 26 Nov 2025 | ₹151.95 | ₹249 | ₹149.95 | ₹245.05 | 7,500 | 4,050 |
| 27 Nov 2025 | ₹255 | ₹288.6 | ₹215 | ₹239.9 | 5,325 | 4,050 |
| 28 Nov 2025 | ₹220.7 | ₹244.2 | ₹216 | ₹225.05 | 4,425 | 3,750 |
| 1 Dec 2025 | ₹238 | ₹248 | ₹187.85 | ₹194.25 | 9,000 | 5,175 |
| 2 Dec 2025 | ₹157 | ₹177.65 | ₹126.1 | ₹138 | 32,850 | 18,975 |
| 3 Dec 2025 | ₹120.05 | ₹120.05 | ₹80 | ₹98.25 | 40,650 | 10,950 |
| 4 Dec 2025 | ₹85.4 | ₹122.6 | ₹79.75 | ₹99.7 | 45,900 | 15,900 |
| 5 Dec 2025 | ₹95.75 | ₹151 | ₹89.95 | ₹129.75 | 62,775 | 24,000 |
| 8 Dec 2025 | ₹121.75 | ₹126.85 | ₹55.2 | ₹56.2 | 1,30,275 | 57,450 |
| 9 Dec 2025 | ₹54.5 | ₹54.5 | ₹31.8 | ₹33.25 | 3,12,600 | 78,750 |
| 10 Dec 2025 | ₹33.2 | ₹42.25 | ₹22.3 | ₹25 | 7,38,300 | 1,12,950 |
| 11 Dec 2025 | ₹24.25 | ₹34.2 | ₹18.9 | ₹25 | 7,41,900 | 1,47,225 |
| 12 Dec 2025 | ₹28.9 | ₹38.65 | ₹25.15 | ₹33.85 | 19,82,175 | 2,69,850 |
| 15 Dec 2025 | ₹32.5 | ₹32.55 | ₹16.7 | ₹22.2 | 34,71,075 | 5,30,325 |
| 16 Dec 2025 | ₹19.6 | ₹19.6 | ₹6.85 | ₹7.25 | 57,31,200 | 10,73,100 |
| 17 Dec 2025 | ₹7.2 | ₹8.2 | ₹4.9 | ₹6.3 | 1,64,96,250 | 18,78,150 |
| 18 Dec 2025 | ₹5.4 | ₹5.4 | ₹3.2 | ₹3.45 | 1,85,68,275 | 15,86,400 |
| 19 Dec 2025 | ₹3.35 | ₹4 | ₹1.9 | ₹2 | 2,59,90,575 | 16,13,025 |
| 22 Dec 2025 | ₹4.25 | ₹4.25 | ₹1.85 | ₹2.25 | 6,24,39,300 | 32,43,075 |
| 23 Dec 2025 | ₹1.85 | ₹2.1 | ₹0.05 | ₹0.05 | 8,89,31,475 | 29,32,950 |