NIFTY 50 26,650 CE traded across 22 sessions from 24 Nov 2025 to 23 Dec 2025, with a life-high of ₹180 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹167.5 | ₹167.5 | ₹133.1 | ₹134.55 | 600 | 0 |
| 25 Nov 2025 | ₹105 | ₹106.85 | ₹73.6 | ₹73.6 | 375 | 525 |
| 26 Nov 2025 | ₹153.6 | ₹153.6 | ₹153.6 | ₹153.6 | 150 | 525 |
| 27 Nov 2025 | ₹180 | ₹180 | ₹146.1 | ₹146.1 | 1,875 | 2,100 |
| 28 Nov 2025 | ₹154.8 | ₹163.4 | ₹133.25 | ₹137 | 1,425 | 2,625 |
| 1 Dec 2025 | ₹129.8 | ₹144 | ₹111 | ₹112 | 3,750 | 3,450 |
| 2 Dec 2025 | ₹102 | ₹102 | ₹70.7 | ₹76.65 | 4,800 | 4,950 |
| 3 Dec 2025 | ₹70.05 | ₹70.05 | ₹43.3 | ₹52.15 | 15,825 | 7,200 |
| 4 Dec 2025 | ₹50.65 | ₹65 | ₹43.5 | ₹51.55 | 15,000 | 7,800 |
| 5 Dec 2025 | ₹54.4 | ₹78.3 | ₹45.15 | ₹66.25 | 70,200 | 13,425 |
| 8 Dec 2025 | ₹65 | ₹65 | ₹26.35 | ₹26.35 | 2,10,975 | 33,000 |
| 9 Dec 2025 | ₹21 | ₹23.25 | ₹14.25 | ₹15.65 | 1,47,225 | 34,050 |
| 10 Dec 2025 | ₹15.25 | ₹18.5 | ₹11.4 | ₹13.45 | 3,37,725 | 78,525 |
| 11 Dec 2025 | ₹12.75 | ₹14.85 | ₹9.1 | ₹9.1 | 5,28,075 | 1,63,200 |
| 12 Dec 2025 | ₹11.8 | ₹14.45 | ₹9.8 | ₹11.7 | 9,43,950 | 1,85,400 |
| 15 Dec 2025 | ₹10 | ₹10 | ₹6.25 | ₹7.1 | 18,51,225 | 5,11,950 |
| 16 Dec 2025 | ₹6.2 | ₹6.35 | ₹3.35 | ₹3.75 | 39,73,725 | 7,71,525 |
| 17 Dec 2025 | ₹2.6 | ₹3.75 | ₹2.6 | ₹3.65 | 1,28,22,675 | 14,77,650 |
| 18 Dec 2025 | ₹2.7 | ₹3.1 | ₹2.05 | ₹2.1 | 2,40,37,275 | 11,60,100 |
| 19 Dec 2025 | ₹2 | ₹2.1 | ₹1.2 | ₹1.2 | 1,52,62,350 | 11,62,500 |
| 22 Dec 2025 | ₹1.45 | ₹1.5 | ₹0.85 | ₹0.9 | 1,18,84,050 | 15,33,375 |
| 23 Dec 2025 | ₹0.8 | ₹0.9 | ₹0.05 | ₹0.05 | 3,26,30,550 | 19,46,175 |