NIFTY 50 26,700 CE traded across 22 sessions from 24 Nov 2025 to 23 Dec 2025, with a life-high of ₹171.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹156 | ₹159.25 | ₹100.55 | ₹100.9 | 34,950 | 17,775 |
| 25 Nov 2025 | ₹95.55 | ₹108.75 | ₹65.35 | ₹65.35 | 25,950 | 17,475 |
| 26 Nov 2025 | ₹69 | ₹143.55 | ₹69 | ₹141 | 35,100 | 22,575 |
| 27 Nov 2025 | ₹146.95 | ₹171.3 | ₹117.6 | ₹132.25 | 33,525 | 28,500 |
| 28 Nov 2025 | ₹129.1 | ₹143.5 | ₹113.75 | ₹121.6 | 35,475 | 41,025 |
| 1 Dec 2025 | ₹135.8 | ₹140.45 | ₹94.45 | ₹98.6 | 35,550 | 51,975 |
| 2 Dec 2025 | ₹85.8 | ₹95.4 | ₹61.35 | ₹67.75 | 1,03,350 | 52,425 |
| 3 Dec 2025 | ₹63.9 | ₹63.9 | ₹36.45 | ₹45.15 | 1,06,875 | 65,925 |
| 4 Dec 2025 | ₹37.55 | ₹55.75 | ₹35.95 | ₹44.4 | 1,19,250 | 69,825 |
| 5 Dec 2025 | ₹44.3 | ₹65.55 | ₹33.75 | ₹54.8 | 2,88,000 | 1,30,875 |
| 8 Dec 2025 | ₹52.8 | ₹52.95 | ₹22.9 | ₹23.5 | 7,70,325 | 2,45,850 |
| 9 Dec 2025 | ₹20.05 | ₹20.05 | ₹12 | ₹12.6 | 8,30,550 | 2,60,325 |
| 10 Dec 2025 | ₹12.1 | ₹15.2 | ₹9.75 | ₹10.8 | 17,26,725 | 3,62,925 |
| 11 Dec 2025 | ₹11.05 | ₹12.3 | ₹7.3 | ₹7.9 | 18,23,850 | 4,89,450 |
| 12 Dec 2025 | ₹9 | ₹11.45 | ₹8.25 | ₹9.45 | 27,64,650 | 7,40,025 |
| 15 Dec 2025 | ₹8.1 | ₹8.25 | ₹5.05 | ₹5.6 | 53,77,950 | 20,42,625 |
| 16 Dec 2025 | ₹5.65 | ₹5.65 | ₹3.1 | ₹3.2 | 1,00,34,550 | 32,25,750 |
| 17 Dec 2025 | ₹2.95 | ₹3.5 | ₹2.65 | ₹3.3 | 3,98,10,825 | 54,19,500 |
| 18 Dec 2025 | ₹2.5 | ₹2.9 | ₹1.85 | ₹1.9 | 4,84,70,400 | 54,12,600 |
| 19 Dec 2025 | ₹1.9 | ₹2 | ₹1.1 | ₹1.1 | 4,10,98,200 | 56,21,775 |
| 22 Dec 2025 | ₹1.2 | ₹1.25 | ₹0.75 | ₹0.8 | 3,87,55,050 | 39,62,475 |
| 23 Dec 2025 | ₹0.7 | ₹0.9 | ₹0.05 | ₹0.05 | 6,06,34,500 | 35,54,400 |