NIFTY 50 27,100 CE traded across 22 sessions from 24 Nov 2025 to 23 Dec 2025, with a life-high of ₹61.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹58.1 | ₹61.7 | ₹37.35 | ₹37.35 | 6,000 | 2,400 |
| 25 Nov 2025 | ₹34.15 | ₹39.9 | ₹23.7 | ₹23.7 | 5,550 | 4,350 |
| 26 Nov 2025 | ₹24.35 | ₹47.65 | ₹24.35 | ₹47.1 | 11,925 | 10,275 |
| 27 Nov 2025 | ₹43.35 | ₹60.25 | ₹38.8 | ₹43 | 46,125 | 30,675 |
| 28 Nov 2025 | ₹45.05 | ₹47.4 | ₹35.55 | ₹36.6 | 31,050 | 20,250 |
| 1 Dec 2025 | ₹45 | ₹45 | ₹26.65 | ₹27.05 | 57,825 | 29,250 |
| 2 Dec 2025 | ₹27.7 | ₹27.7 | ₹17.2 | ₹19 | 46,425 | 45,600 |
| 3 Dec 2025 | ₹17.5 | ₹17.6 | ₹11.1 | ₹14.2 | 41,175 | 39,600 |
| 4 Dec 2025 | ₹14 | ₹15.55 | ₹10.1 | ₹11.75 | 28,500 | 42,600 |
| 5 Dec 2025 | ₹12.4 | ₹13.9 | ₹8.75 | ₹10.65 | 1,09,875 | 82,950 |
| 8 Dec 2025 | ₹11.75 | ₹11.75 | ₹7.05 | ₹8.55 | 1,29,975 | 77,550 |
| 9 Dec 2025 | ₹6.75 | ₹8.65 | ₹4.3 | ₹5 | 1,75,350 | 87,825 |
| 10 Dec 2025 | ₹4.95 | ₹5.85 | ₹4.6 | ₹5.25 | 6,87,975 | 3,65,700 |
| 11 Dec 2025 | ₹5.2 | ₹5.65 | ₹3.1 | ₹3.4 | 5,50,725 | 3,65,550 |
| 12 Dec 2025 | ₹3.1 | ₹3.65 | ₹2.8 | ₹3 | 8,79,825 | 4,78,800 |
| 15 Dec 2025 | ₹3 | ₹3.05 | ₹2.2 | ₹2.65 | 16,56,375 | 5,73,750 |
| 16 Dec 2025 | ₹1.85 | ₹2.85 | ₹1.8 | ₹1.85 | 39,61,275 | 10,17,450 |
| 17 Dec 2025 | ₹1.95 | ₹2.3 | ₹1.7 | ₹1.95 | 1,17,14,025 | 16,86,075 |
| 18 Dec 2025 | ₹1.6 | ₹2.05 | ₹1.1 | ₹1.3 | 1,54,85,175 | 21,78,900 |
| 19 Dec 2025 | ₹1.3 | ₹1.55 | ₹0.8 | ₹0.9 | 85,19,025 | 21,00,450 |
| 22 Dec 2025 | ₹0.85 | ₹1 | ₹0.55 | ₹0.6 | 99,67,575 | 21,04,500 |
| 23 Dec 2025 | ₹0.55 | ₹0.7 | ₹0.05 | ₹0.05 | 1,28,56,125 | 23,44,800 |