NIFTY 50 27,950 CE traded across 22 sessions from 24 Nov 2025 to 23 Dec 2025, with a life-high of ₹24.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹24.95 | ₹24.95 | ₹5.75 | ₹9.5 | 1,350 | 525 |
| 25 Nov 2025 | ₹9.55 | ₹9.55 | ₹3.55 | ₹4.05 | 1,350 | 975 |
| 26 Nov 2025 | ₹4.8 | ₹6.7 | ₹4.8 | ₹4.95 | 675 | 1,200 |
| 27 Nov 2025 | ₹6.2 | ₹7.5 | ₹6.2 | ₹7.5 | 1,725 | 2,100 |
| 28 Nov 2025 | ₹7.85 | ₹7.85 | ₹4.2 | ₹4.3 | 3,675 | 2,700 |
| 1 Dec 2025 | ₹4.3 | ₹5.6 | ₹4.3 | ₹5.35 | 6,825 | 5,550 |
| 2 Dec 2025 | ₹5.25 | ₹5.7 | ₹3.2 | ₹4 | 2,925 | 5,775 |
| 3 Dec 2025 | ₹4 | ₹4.4 | ₹2.85 | ₹4.4 | 4,125 | 7,875 |
| 4 Dec 2025 | ₹4.25 | ₹4.25 | ₹2.7 | ₹3.1 | 4,050 | 7,275 |
| 5 Dec 2025 | ₹2.6 | ₹3 | ₹2.1 | ₹2.45 | 3,450 | 7,950 |
| 8 Dec 2025 | ₹2.45 | ₹4.2 | ₹1.75 | ₹3.5 | 6,300 | 10,950 |
| 9 Dec 2025 | ₹3.55 | ₹4.4 | ₹1.75 | ₹2.15 | 30,225 | 24,900 |
| 10 Dec 2025 | ₹2.25 | ₹2.75 | ₹1.65 | ₹2.75 | 22,800 | 30,825 |
| 11 Dec 2025 | ₹2.85 | ₹2.9 | ₹1.4 | ₹1.65 | 40,200 | 36,150 |
| 12 Dec 2025 | ₹1.5 | ₹2 | ₹1.2 | ₹1.8 | 19,800 | 35,325 |
| 15 Dec 2025 | ₹1.8 | ₹1.8 | ₹1.05 | ₹1.1 | 1,07,775 | 73,350 |
| 16 Dec 2025 | ₹1.1 | ₹1.55 | ₹0.9 | ₹1.5 | 14,00,625 | 6,54,750 |
| 17 Dec 2025 | ₹1.45 | ₹1.55 | ₹1 | ₹1 | 45,06,150 | 16,04,550 |
| 18 Dec 2025 | ₹1 | ₹1.45 | ₹0.7 | ₹0.7 | 46,85,700 | 19,62,450 |
| 19 Dec 2025 | ₹0.7 | ₹0.75 | ₹0.5 | ₹0.5 | 24,96,225 | 17,75,100 |
| 22 Dec 2025 | ₹0.5 | ₹0.6 | ₹0.4 | ₹0.45 | 20,84,550 | 12,19,350 |
| 23 Dec 2025 | ₹0.4 | ₹0.55 | ₹0.05 | ₹0.05 | 22,74,900 | 10,02,450 |