NIFTY 50 27,100 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹71.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹71.2 | ₹71.2 | ₹46.85 | ₹50.25 | 8,68,125 | 7,66,050 |
| 2 Dec 2025 | ₹46.3 | ₹48.2 | ₹34.55 | ₹36.7 | 15,77,625 | 7,30,125 |
| 3 Dec 2025 | ₹35.9 | ₹35.9 | ₹22.4 | ₹27.25 | 14,17,125 | 6,91,575 |
| 4 Dec 2025 | ₹24.6 | ₹31.4 | ₹22.25 | ₹25.1 | 6,74,550 | 6,86,850 |
| 5 Dec 2025 | ₹24.1 | ₹33.85 | ₹20.2 | ₹27.9 | 18,45,375 | 8,85,900 |
| 8 Dec 2025 | ₹27.75 | ₹27.75 | ₹17.65 | ₹18.25 | 12,12,525 | 7,68,375 |
| 9 Dec 2025 | ₹18.25 | ₹18.25 | ₹12 | ₹12.2 | 7,99,125 | 7,36,725 |
| 10 Dec 2025 | ₹12.2 | ₹13.6 | ₹10.9 | ₹11.4 | 5,97,600 | 7,32,675 |
| 11 Dec 2025 | ₹12.55 | ₹12.65 | ₹9.05 | ₹9.5 | 6,24,225 | 6,78,525 |
| 12 Dec 2025 | ₹11.05 | ₹11.25 | ₹8.7 | ₹9.75 | 6,27,900 | 7,07,925 |
| 15 Dec 2025 | ₹8.95 | ₹9 | ₹6.25 | ₹6.85 | 7,99,425 | 7,23,975 |
| 16 Dec 2025 | ₹7.2 | ₹8.1 | ₹4.25 | ₹5 | 8,43,300 | 7,83,000 |
| 17 Dec 2025 | ₹4.9 | ₹5.4 | ₹4 | ₹4.5 | 5,80,800 | 7,84,200 |
| 18 Dec 2025 | ₹4.3 | ₹4.45 | ₹2.9 | ₹3.45 | 8,64,900 | 7,57,950 |
| 19 Dec 2025 | ₹3.05 | ₹3.8 | ₹2.7 | ₹2.85 | 8,86,125 | 7,98,900 |
| 22 Dec 2025 | ₹3.05 | ₹3.25 | ₹2.85 | ₹3.15 | 16,30,050 | 10,73,250 |
| 23 Dec 2025 | ₹3.25 | ₹3.4 | ₹1.85 | ₹2.05 | 30,81,150 | 14,16,825 |
| 24 Dec 2025 | ₹2 | ₹2.25 | ₹1.15 | ₹1.25 | 1,35,60,975 | 21,04,575 |
| 26 Dec 2025 | ₹1.2 | ₹1.6 | ₹1.05 | ₹1.35 | 1,48,15,875 | 40,23,600 |
| 29 Dec 2025 | ₹1.35 | ₹1.35 | ₹0.85 | ₹0.95 | 1,57,63,200 | 34,61,850 |
| 30 Dec 2025 | ₹0.75 | ₹0.95 | ₹0.05 | ₹0.05 | 1,05,73,950 | 31,85,250 |