NIFTY 50 26,500 CE traded across 22 sessions from 24 Nov 2025 to 23 Dec 2025, with a life-high of ₹266.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹232.95 | ₹238.65 | ₹156.65 | ₹156.65 | 47,925 | 50,100 |
| 25 Nov 2025 | ₹151.05 | ₹171 | ₹105.05 | ₹105.05 | 85,575 | 66,000 |
| 26 Nov 2025 | ₹132.25 | ₹225 | ₹127.65 | ₹220 | 94,500 | 70,575 |
| 27 Nov 2025 | ₹220 | ₹266.05 | ₹184 | ₹209 | 1,22,850 | 75,375 |
| 28 Nov 2025 | ₹209 | ₹228 | ₹188 | ₹199.95 | 39,450 | 78,675 |
| 1 Dec 2025 | ₹220.05 | ₹230 | ₹159 | ₹163.95 | 72,900 | 90,300 |
| 2 Dec 2025 | ₹150 | ₹160.9 | ₹109.6 | ₹119.75 | 2,05,125 | 1,35,675 |
| 3 Dec 2025 | ₹103.1 | ₹103.6 | ₹67.35 | ₹83 | 3,93,750 | 2,25,375 |
| 4 Dec 2025 | ₹70 | ₹106.15 | ₹65.9 | ₹83.2 | 4,89,675 | 2,58,900 |
| 5 Dec 2025 | ₹83 | ₹135 | ₹68.9 | ₹111.5 | 17,94,150 | 4,01,100 |
| 8 Dec 2025 | ₹109.1 | ₹109.15 | ₹45 | ₹45 | 20,47,200 | 5,56,500 |
| 9 Dec 2025 | ₹40 | ₹40.7 | ₹25.9 | ₹26.7 | 19,11,150 | 5,51,400 |
| 10 Dec 2025 | ₹27.25 | ₹34.5 | ₹18.45 | ₹21 | 30,29,700 | 7,83,825 |
| 11 Dec 2025 | ₹22.5 | ₹27.75 | ₹15.9 | ₹19.3 | 35,46,600 | 9,86,700 |
| 12 Dec 2025 | ₹20.9 | ₹30.9 | ₹19.2 | ₹26 | 80,85,375 | 21,02,700 |
| 15 Dec 2025 | ₹15.3 | ₹19.5 | ₹13.05 | ₹16.35 | 1,21,04,250 | 36,29,250 |
| 16 Dec 2025 | ₹11.8 | ₹12 | ₹5.45 | ₹5.75 | 1,64,76,750 | 53,03,625 |
| 17 Dec 2025 | ₹5.45 | ₹6.3 | ₹4.2 | ₹5.55 | 3,94,82,775 | 79,81,800 |
| 18 Dec 2025 | ₹4.65 | ₹4.65 | ₹2.85 | ₹2.95 | 5,45,88,075 | 87,94,275 |
| 19 Dec 2025 | ₹2.75 | ₹3.25 | ₹1.7 | ₹1.75 | 7,98,96,825 | 79,12,275 |
| 22 Dec 2025 | ₹2.1 | ₹2.65 | ₹1.45 | ₹1.65 | 9,54,12,825 | 74,11,200 |
| 23 Dec 2025 | ₹1.2 | ₹1.5 | ₹0.05 | ₹0.05 | 12,40,68,600 | 59,39,175 |