NIFTY 50 27,300 CE traded across 21 sessions from 25 Nov 2025 to 23 Dec 2025, with a life-high of ₹40.95 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Nov 2025 | ₹40.95 | ₹40.95 | ₹40.95 | ₹40.95 | 75 | 0 |
| 26 Nov 2025 | ₹29.5 | ₹29.5 | ₹15.7 | ₹25 | 5,250 | 3,750 |
| 27 Nov 2025 | ₹26 | ₹31.5 | ₹21 | ₹24.5 | 16,500 | 8,925 |
| 28 Nov 2025 | ₹23.95 | ₹24.75 | ₹19.5 | ₹20 | 21,825 | 12,675 |
| 1 Dec 2025 | ₹20 | ₹21.4 | ₹14.5 | ₹15.7 | 18,825 | 19,650 |
| 2 Dec 2025 | ₹13.05 | ₹15.45 | ₹10.05 | ₹10.95 | 33,150 | 25,425 |
| 3 Dec 2025 | ₹10 | ₹10 | ₹6.8 | ₹7.25 | 26,250 | 24,225 |
| 4 Dec 2025 | ₹8.7 | ₹8.7 | ₹6.6 | ₹6.95 | 24,300 | 26,775 |
| 5 Dec 2025 | ₹7.25 | ₹8.35 | ₹5.3 | ₹5.6 | 49,500 | 31,725 |
| 8 Dec 2025 | ₹7.2 | ₹7.25 | ₹4.45 | ₹5.05 | 84,750 | 48,075 |
| 9 Dec 2025 | ₹4.35 | ₹6.55 | ₹3.6 | ₹4.2 | 75,900 | 46,875 |
| 10 Dec 2025 | ₹3.45 | ₹4.6 | ₹3.3 | ₹4.15 | 1,48,650 | 74,550 |
| 11 Dec 2025 | ₹3.7 | ₹3.9 | ₹2.1 | ₹2.5 | 2,86,575 | 85,800 |
| 12 Dec 2025 | ₹2.4 | ₹2.85 | ₹1.85 | ₹2.6 | 3,10,350 | 1,37,475 |
| 15 Dec 2025 | ₹2.1 | ₹2.5 | ₹1.75 | ₹1.9 | 8,92,275 | 2,20,800 |
| 16 Dec 2025 | ₹1.8 | ₹2.3 | ₹1.5 | ₹1.6 | 31,12,425 | 7,28,325 |
| 17 Dec 2025 | ₹2.35 | ₹2.35 | ₹1.4 | ₹1.5 | 89,51,250 | 19,33,350 |
| 18 Dec 2025 | ₹1.4 | ₹1.7 | ₹0.9 | ₹0.95 | 1,09,35,525 | 22,72,050 |
| 19 Dec 2025 | ₹1.05 | ₹1.05 | ₹0.75 | ₹0.8 | 48,79,050 | 21,16,425 |
| 22 Dec 2025 | ₹0.85 | ₹0.9 | ₹0.55 | ₹0.6 | 31,21,650 | 9,57,150 |
| 23 Dec 2025 | ₹0.55 | ₹0.75 | ₹0.05 | ₹0.1 | 1,00,00,575 | 11,19,525 |