NIFTY 50 27,900 CE traded across 21 sessions from 25 Nov 2025 to 23 Dec 2025, with a life-high of ₹10.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Nov 2025 | ₹9.2 | ₹9.2 | ₹0.5 | ₹0.5 | 300 | 0 |
| 26 Nov 2025 | ₹6.6 | ₹8.75 | ₹4.95 | ₹8.75 | 2,325 | 975 |
| 27 Nov 2025 | ₹8.95 | ₹10.5 | ₹6.85 | ₹7.6 | 18,000 | 7,125 |
| 28 Nov 2025 | ₹6.55 | ₹6.7 | ₹4.75 | ₹6.35 | 8,025 | 7,275 |
| 1 Dec 2025 | ₹5.35 | ₹5.85 | ₹4.05 | ₹4.6 | 7,950 | 9,675 |
| 2 Dec 2025 | ₹4.35 | ₹4.7 | ₹3.3 | ₹3.6 | 2,925 | 10,050 |
| 3 Dec 2025 | ₹3.2 | ₹3.75 | ₹2.6 | ₹3.4 | 6,600 | 10,275 |
| 4 Dec 2025 | ₹3.4 | ₹3.75 | ₹2.45 | ₹2.45 | 3,600 | 10,425 |
| 5 Dec 2025 | ₹2.1 | ₹2.3 | ₹1.9 | ₹2.1 | 4,050 | 10,425 |
| 8 Dec 2025 | ₹2.4 | ₹3.4 | ₹1.75 | ₹3.4 | 19,500 | 20,100 |
| 9 Dec 2025 | ₹3.85 | ₹3.85 | ₹2.25 | ₹2.7 | 20,850 | 31,950 |
| 10 Dec 2025 | ₹2.05 | ₹2.5 | ₹1.8 | ₹2.5 | 15,675 | 34,200 |
| 11 Dec 2025 | ₹2.25 | ₹2.5 | ₹1.5 | ₹1.5 | 36,300 | 46,500 |
| 12 Dec 2025 | ₹1.55 | ₹1.55 | ₹1.25 | ₹1.3 | 38,400 | 52,650 |
| 15 Dec 2025 | ₹1.3 | ₹1.65 | ₹1 | ₹1.1 | 4,36,725 | 2,04,075 |
| 16 Dec 2025 | ₹1.1 | ₹1.6 | ₹0.9 | ₹1.5 | 20,46,975 | 7,54,350 |
| 17 Dec 2025 | ₹1.4 | ₹1.5 | ₹1 | ₹1.05 | 54,45,975 | 17,45,175 |
| 18 Dec 2025 | ₹1.05 | ₹1.45 | ₹0.65 | ₹0.7 | 47,66,250 | 21,27,825 |
| 19 Dec 2025 | ₹0.75 | ₹0.75 | ₹0.5 | ₹0.55 | 1,06,47,600 | 29,80,050 |
| 22 Dec 2025 | ₹0.55 | ₹0.6 | ₹0.35 | ₹0.45 | 55,88,850 | 28,89,375 |
| 23 Dec 2025 | ₹0.45 | ₹0.55 | ₹0.05 | ₹0.05 | 38,30,250 | 27,13,875 |