NIFTY 50 26,600 CE traded across 22 sessions from 24 Nov 2025 to 23 Dec 2025, with a life-high of ₹214.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹192.45 | ₹192.45 | ₹125.15 | ₹125.15 | 12,600 | 17,925 |
| 25 Nov 2025 | ₹119.1 | ₹138 | ₹89 | ₹89 | 27,750 | 14,850 |
| 26 Nov 2025 | ₹106.35 | ₹183.1 | ₹103 | ₹180 | 36,825 | 12,675 |
| 27 Nov 2025 | ₹185.35 | ₹214.35 | ₹152.65 | ₹166.9 | 17,025 | 14,700 |
| 28 Nov 2025 | ₹165.5 | ₹182.5 | ₹149 | ₹154.4 | 20,475 | 21,600 |
| 1 Dec 2025 | ₹175 | ₹180 | ₹124 | ₹132 | 19,500 | 26,025 |
| 2 Dec 2025 | ₹117.3 | ₹124.95 | ₹83.1 | ₹91.8 | 46,875 | 38,400 |
| 3 Dec 2025 | ₹80.1 | ₹82.45 | ₹49.85 | ₹60.25 | 1,94,700 | 98,925 |
| 4 Dec 2025 | ₹50 | ₹76 | ₹48.85 | ₹60.75 | 2,01,600 | 1,50,675 |
| 5 Dec 2025 | ₹59.6 | ₹96.05 | ₹47.75 | ₹80.4 | 6,25,350 | 1,53,900 |
| 8 Dec 2025 | ₹77.6 | ₹77.6 | ₹31.95 | ₹32.5 | 9,99,150 | 2,62,275 |
| 9 Dec 2025 | ₹27.75 | ₹27.9 | ₹16.95 | ₹18 | 12,23,400 | 4,06,500 |
| 10 Dec 2025 | ₹19.35 | ₹22.6 | ₹13.25 | ₹14.75 | 20,62,125 | 4,42,725 |
| 11 Dec 2025 | ₹14.9 | ₹18.3 | ₹11.25 | ₹11.55 | 20,04,525 | 6,48,450 |
| 12 Dec 2025 | ₹13.6 | ₹18.55 | ₹12.25 | ₹15.75 | 35,82,750 | 8,02,650 |
| 15 Dec 2025 | ₹11.45 | ₹11.45 | ₹7.8 | ₹9.25 | 48,63,375 | 14,88,300 |
| 16 Dec 2025 | ₹7 | ₹7.2 | ₹3.95 | ₹4.1 | 1,01,97,750 | 23,44,950 |
| 17 Dec 2025 | ₹3.95 | ₹4.25 | ₹3.25 | ₹4.1 | 3,17,26,425 | 54,65,775 |
| 18 Dec 2025 | ₹3.2 | ₹3.4 | ₹2.3 | ₹2.45 | 5,95,69,275 | 75,47,325 |
| 19 Dec 2025 | ₹2.3 | ₹2.45 | ₹1.4 | ₹1.5 | 4,69,59,900 | 76,50,000 |
| 22 Dec 2025 | ₹1.65 | ₹1.8 | ₹0.85 | ₹0.9 | 5,43,19,275 | 54,18,825 |
| 23 Dec 2025 | ₹0.6 | ₹1.05 | ₹0.05 | ₹0.05 | 6,55,25,025 | 46,31,850 |