NIFTY 50 27,200 CE traded across 22 sessions from 24 Nov 2025 to 23 Dec 2025, with a life-high of ₹49.55 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹44.3 | ₹49.55 | ₹28.15 | ₹28.15 | 8,475 | 4,200 |
| 25 Nov 2025 | ₹26.3 | ₹28.95 | ₹17.8 | ₹17.8 | 7,575 | 4,875 |
| 26 Nov 2025 | ₹20 | ₹35 | ₹19.05 | ₹35 | 34,350 | 21,750 |
| 27 Nov 2025 | ₹36 | ₹42.5 | ₹27.95 | ₹31.7 | 24,000 | 27,825 |
| 28 Nov 2025 | ₹32 | ₹32.9 | ₹25.85 | ₹27.6 | 21,000 | 24,375 |
| 1 Dec 2025 | ₹28.05 | ₹30.35 | ₹19 | ₹21.15 | 52,425 | 43,800 |
| 2 Dec 2025 | ₹19.3 | ₹19.3 | ₹12.2 | ₹15.35 | 30,825 | 41,100 |
| 3 Dec 2025 | ₹9.75 | ₹10.65 | ₹8.7 | ₹10.65 | 30,600 | 38,400 |
| 4 Dec 2025 | ₹10.15 | ₹11.4 | ₹8.25 | ₹9.25 | 26,775 | 47,175 |
| 5 Dec 2025 | ₹10.05 | ₹11 | ₹6.55 | ₹6.85 | 81,150 | 72,375 |
| 8 Dec 2025 | ₹7.1 | ₹7.6 | ₹5.55 | ₹6.95 | 1,43,175 | 1,12,500 |
| 9 Dec 2025 | ₹6.55 | ₹10.2 | ₹4.15 | ₹4.5 | 2,29,200 | 95,475 |
| 10 Dec 2025 | ₹4.85 | ₹5.05 | ₹3.7 | ₹4.75 | 5,05,425 | 2,15,325 |
| 11 Dec 2025 | ₹4.35 | ₹4.5 | ₹2.5 | ₹2.7 | 4,06,125 | 2,46,150 |
| 12 Dec 2025 | ₹4.2 | ₹4.2 | ₹2.6 | ₹2.7 | 6,86,850 | 3,94,125 |
| 15 Dec 2025 | ₹2.75 | ₹3.1 | ₹2.15 | ₹2.4 | 22,85,250 | 7,28,325 |
| 16 Dec 2025 | ₹2.05 | ₹2.65 | ₹1.7 | ₹1.85 | 68,42,625 | 18,49,725 |
| 17 Dec 2025 | ₹1.8 | ₹2.1 | ₹1.6 | ₹1.75 | 1,19,20,575 | 32,05,200 |
| 18 Dec 2025 | ₹1.6 | ₹2.15 | ₹1 | ₹1.15 | 1,07,71,050 | 31,72,125 |
| 19 Dec 2025 | ₹1.2 | ₹1.2 | ₹0.75 | ₹0.75 | 87,79,275 | 33,51,075 |
| 22 Dec 2025 | ₹0.8 | ₹0.9 | ₹0.55 | ₹0.6 | 60,03,075 | 28,68,000 |
| 23 Dec 2025 | ₹1 | ₹1 | ₹0.05 | ₹0.1 | 1,69,14,525 | 33,84,450 |