NIFTY 50 26,800 CE traded across 22 sessions from 24 Nov 2025 to 23 Dec 2025, with a life-high of ₹134.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹126.6 | ₹126.6 | ₹81.9 | ₹83.7 | 13,350 | 11,400 |
| 25 Nov 2025 | ₹75 | ₹84.55 | ₹48.55 | ₹48.6 | 23,400 | 12,450 |
| 26 Nov 2025 | ₹63.9 | ₹110.5 | ₹57.75 | ₹110 | 35,475 | 32,775 |
| 27 Nov 2025 | ₹114.5 | ₹134.45 | ₹88.75 | ₹98.35 | 49,575 | 46,650 |
| 28 Nov 2025 | ₹101.95 | ₹110 | ₹86.4 | ₹93 | 36,150 | 60,000 |
| 1 Dec 2025 | ₹105.75 | ₹109.35 | ₹69.25 | ₹71.85 | 67,275 | 54,225 |
| 2 Dec 2025 | ₹66.4 | ₹73.15 | ₹45.05 | ₹48.55 | 92,250 | 78,150 |
| 3 Dec 2025 | ₹40 | ₹42.05 | ₹26.55 | ₹33.65 | 1,56,975 | 73,800 |
| 4 Dec 2025 | ₹27 | ₹40.05 | ₹25.7 | ₹31.95 | 1,54,725 | 1,08,000 |
| 5 Dec 2025 | ₹30.5 | ₹44.55 | ₹22.95 | ₹36.05 | 4,72,950 | 2,10,000 |
| 8 Dec 2025 | ₹35.95 | ₹36.8 | ₹16.15 | ₹16.15 | 8,28,525 | 2,59,575 |
| 9 Dec 2025 | ₹15.35 | ₹15.35 | ₹8.7 | ₹9.15 | 8,00,250 | 3,37,950 |
| 10 Dec 2025 | ₹9.8 | ₹10.55 | ₹7.6 | ₹9.1 | 13,56,075 | 4,69,950 |
| 11 Dec 2025 | ₹8.7 | ₹9.45 | ₹5.1 | ₹5.1 | 14,51,250 | 4,48,575 |
| 12 Dec 2025 | ₹6.6 | ₹7.7 | ₹5.7 | ₹6.65 | 23,04,300 | 8,31,600 |
| 15 Dec 2025 | ₹6 | ₹6 | ₹3.75 | ₹3.75 | 46,29,450 | 16,52,700 |
| 16 Dec 2025 | ₹3.9 | ₹4.3 | ₹2.45 | ₹2.5 | 94,74,675 | 26,23,200 |
| 17 Dec 2025 | ₹2.15 | ₹2.95 | ₹2.15 | ₹2.9 | 2,96,78,100 | 41,41,425 |
| 18 Dec 2025 | ₹2.7 | ₹2.7 | ₹1.55 | ₹1.75 | 3,35,81,250 | 49,89,300 |
| 19 Dec 2025 | ₹1.75 | ₹1.85 | ₹1 | ₹1.05 | 3,07,21,125 | 58,60,050 |
| 22 Dec 2025 | ₹1.05 | ₹1.15 | ₹0.7 | ₹0.7 | 1,91,75,475 | 43,71,150 |
| 23 Dec 2025 | ₹0.7 | ₹0.85 | ₹0.05 | ₹0.05 | 3,09,49,125 | 35,87,250 |