NIFTY 50 26,900 CE traded across 22 sessions from 24 Nov 2025 to 23 Dec 2025, with a life-high of ₹105.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹99 | ₹99 | ₹61.3 | ₹61.3 | 12,150 | 7,050 |
| 25 Nov 2025 | ₹64.5 | ₹66.55 | ₹36.4 | ₹36.4 | 12,375 | 9,300 |
| 26 Nov 2025 | ₹46.3 | ₹83.9 | ₹45.55 | ₹83.9 | 17,250 | 13,650 |
| 27 Nov 2025 | ₹87.65 | ₹105.95 | ₹67.5 | ₹77.6 | 12,075 | 15,750 |
| 28 Nov 2025 | ₹75.8 | ₹83.15 | ₹64.7 | ₹66.85 | 8,325 | 19,125 |
| 1 Dec 2025 | ₹78.15 | ₹79.25 | ₹51.5 | ₹55.7 | 42,450 | 30,525 |
| 2 Dec 2025 | ₹47.45 | ₹52.65 | ₹34.05 | ₹36.35 | 36,675 | 36,450 |
| 3 Dec 2025 | ₹30.4 | ₹31.5 | ₹19.55 | ₹25.6 | 1,03,575 | 41,325 |
| 4 Dec 2025 | ₹23 | ₹28.5 | ₹19.1 | ₹22 | 74,025 | 56,400 |
| 5 Dec 2025 | ₹21.15 | ₹30.35 | ₹16.3 | ₹23 | 4,19,475 | 2,29,800 |
| 8 Dec 2025 | ₹20.65 | ₹23 | ₹11.7 | ₹12.45 | 5,35,650 | 2,28,900 |
| 9 Dec 2025 | ₹10.75 | ₹10.95 | ₹6.9 | ₹7.45 | 4,59,900 | 1,42,650 |
| 10 Dec 2025 | ₹7.5 | ₹7.95 | ₹6.4 | ₹7.45 | 5,00,625 | 1,65,750 |
| 11 Dec 2025 | ₹6.75 | ₹7.7 | ₹3.9 | ₹4.35 | 7,30,425 | 1,92,150 |
| 12 Dec 2025 | ₹4.55 | ₹5.7 | ₹4.3 | ₹4.8 | 12,89,925 | 4,43,250 |
| 15 Dec 2025 | ₹4.1 | ₹4.1 | ₹3.1 | ₹3.35 | 43,86,525 | 14,47,500 |
| 16 Dec 2025 | ₹3 | ₹3.75 | ₹2.15 | ₹2.2 | 77,80,050 | 16,03,650 |
| 17 Dec 2025 | ₹2.05 | ₹2.7 | ₹1.9 | ₹2.4 | 1,35,67,050 | 20,91,450 |
| 18 Dec 2025 | ₹2.55 | ₹2.55 | ₹1.4 | ₹1.55 | 1,47,92,775 | 27,27,600 |
| 19 Dec 2025 | ₹1.6 | ₹1.7 | ₹0.9 | ₹0.9 | 2,27,14,800 | 25,55,775 |
| 22 Dec 2025 | ₹0.9 | ₹1.05 | ₹0.6 | ₹0.65 | 1,46,70,525 | 22,88,400 |
| 23 Dec 2025 | ₹0.6 | ₹0.8 | ₹0.05 | ₹0.05 | 2,13,86,250 | 21,51,900 |