NIFTY 50 27,000 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹92.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹91.95 | ₹92.7 | ₹62.4 | ₹67 | 52,53,525 | 77,20,575 |
| 2 Dec 2025 | ₹59.85 | ₹70 | ₹46.1 | ₹49.6 | 65,94,000 | 73,80,775 |
| 3 Dec 2025 | ₹43 | ₹47.8 | ₹29.6 | ₹35.5 | 79,95,525 | 69,82,225 |
| 4 Dec 2025 | ₹29.6 | ₹42 | ₹29.15 | ₹34 | 40,79,475 | 69,83,625 |
| 5 Dec 2025 | ₹33.7 | ₹46.25 | ₹27.75 | ₹38.3 | 55,48,875 | 67,84,500 |
| 8 Dec 2025 | ₹38 | ₹40.8 | ₹23.05 | ₹23.1 | 64,68,525 | 70,20,025 |
| 9 Dec 2025 | ₹23 | ₹26.05 | ₹15.8 | ₹16.15 | 51,94,800 | 73,86,850 |
| 10 Dec 2025 | ₹16.7 | ₹17.7 | ₹13.5 | ₹15 | 40,41,075 | 73,07,425 |
| 11 Dec 2025 | ₹14.4 | ₹17 | ₹11.7 | ₹11.7 | 42,58,650 | 71,94,825 |
| 12 Dec 2025 | ₹13.2 | ₹14.9 | ₹12.1 | ₹13.3 | 48,39,150 | 71,58,625 |
| 15 Dec 2025 | ₹12.9 | ₹12.95 | ₹8.85 | ₹9.2 | 41,56,125 | 71,20,125 |
| 16 Dec 2025 | ₹8.75 | ₹8.75 | ₹5.95 | ₹6.1 | 36,27,750 | 70,28,575 |
| 17 Dec 2025 | ₹6.05 | ₹6.3 | ₹4.95 | ₹5.25 | 37,81,500 | 67,74,625 |
| 18 Dec 2025 | ₹4.95 | ₹5.5 | ₹3.25 | ₹3.75 | 50,79,300 | 56,21,125 |
| 19 Dec 2025 | ₹4.1 | ₹4.8 | ₹3.25 | ₹3.4 | 49,11,225 | 66,97,500 |
| 22 Dec 2025 | ₹3.8 | ₹4.25 | ₹3.55 | ₹3.85 | 1,05,31,500 | 90,40,050 |
| 23 Dec 2025 | ₹4.1 | ₹4.25 | ₹2.45 | ₹2.6 | 1,68,01,575 | 1,11,07,275 |
| 24 Dec 2025 | ₹2.75 | ₹2.75 | ₹1.4 | ₹1.5 | 4,50,90,375 | 1,21,69,750 |
| 26 Dec 2025 | ₹1.5 | ₹1.7 | ₹1.2 | ₹1.5 | 5,08,26,075 | 1,51,25,850 |
| 29 Dec 2025 | ₹1.35 | ₹1.45 | ₹0.75 | ₹0.8 | 7,44,03,300 | 1,32,22,500 |
| 30 Dec 2025 | ₹0.7 | ₹0.95 | ₹0.05 | ₹0.05 | 4,38,52,575 | 74,58,675 |