NIFTY 50 27,050 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹80 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹78.75 | ₹80 | ₹54.2 | ₹57.35 | 75,225 | 60,975 |
| 2 Dec 2025 | ₹55.15 | ₹55.45 | ₹39.3 | ₹42.15 | 2,00,550 | 98,475 |
| 3 Dec 2025 | ₹40.8 | ₹40.8 | ₹25.25 | ₹30.05 | 2,23,725 | 1,26,900 |
| 4 Dec 2025 | ₹27 | ₹36.15 | ₹25.15 | ₹28.45 | 1,33,425 | 1,35,075 |
| 5 Dec 2025 | ₹29.85 | ₹38.65 | ₹23.55 | ₹32.6 | 2,17,350 | 1,14,000 |
| 8 Dec 2025 | ₹29.35 | ₹31.45 | ₹20.1 | ₹20.3 | 2,84,625 | 1,53,375 |
| 9 Dec 2025 | ₹19.75 | ₹20.3 | ₹13.7 | ₹13.7 | 1,24,800 | 1,45,425 |
| 10 Dec 2025 | ₹15.4 | ₹15.4 | ₹11.95 | ₹12.9 | 1,03,350 | 1,37,325 |
| 11 Dec 2025 | ₹12.55 | ₹14.5 | ₹9.95 | ₹9.95 | 36,375 | 1,32,000 |
| 12 Dec 2025 | ₹11.8 | ₹12.75 | ₹10.15 | ₹11.25 | 71,625 | 1,30,200 |
| 15 Dec 2025 | ₹8.5 | ₹8.95 | ₹7.1 | ₹7.7 | 68,250 | 1,28,475 |
| 16 Dec 2025 | ₹7.85 | ₹7.85 | ₹4.95 | ₹5.15 | 57,825 | 1,26,600 |
| 17 Dec 2025 | ₹6.3 | ₹6.3 | ₹4.35 | ₹4.7 | 1,06,200 | 1,06,125 |
| 18 Dec 2025 | ₹4.05 | ₹4.85 | ₹3.1 | ₹3.1 | 1,57,725 | 76,425 |
| 19 Dec 2025 | ₹4.55 | ₹4.55 | ₹2.85 | ₹3.25 | 2,04,825 | 1,27,500 |
| 22 Dec 2025 | ₹3.25 | ₹3.7 | ₹3.1 | ₹3.35 | 5,17,425 | 2,16,600 |
| 23 Dec 2025 | ₹3.7 | ₹3.7 | ₹2.1 | ₹2.15 | 16,65,750 | 2,92,125 |
| 24 Dec 2025 | ₹2.25 | ₹2.45 | ₹1.2 | ₹1.25 | 81,58,425 | 4,13,700 |
| 26 Dec 2025 | ₹1.35 | ₹1.6 | ₹1.05 | ₹1.25 | 77,33,025 | 6,15,750 |
| 29 Dec 2025 | ₹1.2 | ₹1.4 | ₹0.75 | ₹0.85 | 84,66,975 | 8,21,325 |
| 30 Dec 2025 | ₹0.6 | ₹0.95 | ₹0.05 | ₹0.05 | 50,88,975 | 6,31,500 |