NIFTY 50 26,550 CE traded across 20 sessions from 26 Nov 2025 to 23 Dec 2025, with a life-high of ₹233.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Nov 2025 | ₹145 | ₹145 | ₹145 | ₹145 | 300 | 300 |
| 27 Nov 2025 | ₹195 | ₹233.4 | ₹165.15 | ₹184.75 | 3,675 | 2,325 |
| 28 Nov 2025 | ₹184.95 | ₹204.2 | ₹165 | ₹177.6 | 5,400 | 3,000 |
| 1 Dec 2025 | ₹182 | ₹185 | ₹139.85 | ₹139.85 | 5,475 | 6,150 |
| 2 Dec 2025 | ₹135 | ₹135 | ₹95.45 | ₹102.8 | 44,100 | 13,650 |
| 3 Dec 2025 | ₹87.75 | ₹89 | ₹60 | ₹72.55 | 32,775 | 9,900 |
| 4 Dec 2025 | ₹67.4 | ₹93.95 | ₹58.45 | ₹70.95 | 16,350 | 13,950 |
| 5 Dec 2025 | ₹69.95 | ₹109.4 | ₹66.2 | ₹95 | 50,025 | 22,950 |
| 8 Dec 2025 | ₹90.05 | ₹91.7 | ₹38.2 | ₹39.1 | 2,01,825 | 75,150 |
| 9 Dec 2025 | ₹32.95 | ₹33.5 | ₹21.05 | ₹21.55 | 2,28,750 | 83,400 |
| 10 Dec 2025 | ₹20.4 | ₹28.05 | ₹15.65 | ₹17.95 | 4,93,200 | 75,525 |
| 11 Dec 2025 | ₹18 | ₹22.6 | ₹13.65 | ₹14.65 | 7,19,775 | 1,26,450 |
| 12 Dec 2025 | ₹18.15 | ₹23.85 | ₹15.55 | ₹19.75 | 12,62,025 | 2,56,200 |
| 15 Dec 2025 | ₹15.05 | ₹15.05 | ₹9.85 | ₹12.35 | 20,65,725 | 4,80,900 |
| 16 Dec 2025 | ₹11.15 | ₹11.15 | ₹4.55 | ₹4.85 | 49,64,100 | 9,03,075 |
| 17 Dec 2025 | ₹5 | ₹5.05 | ₹3.65 | ₹4.6 | 1,30,05,675 | 14,95,725 |
| 18 Dec 2025 | ₹3.5 | ₹8.3 | ₹2.5 | ₹2.65 | 2,03,86,800 | 17,36,925 |
| 19 Dec 2025 | ₹3.7 | ₹3.7 | ₹1.5 | ₹1.65 | 1,80,58,200 | 12,89,850 |
| 22 Dec 2025 | ₹1.7 | ₹2.1 | ₹1 | ₹1.05 | 2,27,12,250 | 18,25,425 |
| 23 Dec 2025 | ₹1 | ₹1.25 | ₹0.05 | ₹0.05 | 4,65,57,375 | 22,88,100 |