NIFTY 50 27,150 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹61.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹60.55 | ₹61.1 | ₹40.6 | ₹44 | 99,300 | 32,400 |
| 2 Dec 2025 | ₹37.45 | ₹42 | ₹30.65 | ₹32.8 | 2,10,075 | 1,03,875 |
| 3 Dec 2025 | ₹34.4 | ₹34.4 | ₹20 | ₹24.05 | 1,47,825 | 94,650 |
| 4 Dec 2025 | ₹23.5 | ₹27.4 | ₹18.8 | ₹21.5 | 74,175 | 87,600 |
| 5 Dec 2025 | ₹21.95 | ₹28.25 | ₹18.25 | ₹23.55 | 2,46,675 | 71,775 |
| 8 Dec 2025 | ₹22.45 | ₹22.6 | ₹15.55 | ₹15.55 | 89,625 | 60,975 |
| 9 Dec 2025 | ₹14.55 | ₹15.7 | ₹10.75 | ₹12 | 48,825 | 55,050 |
| 10 Dec 2025 | ₹11.65 | ₹11.85 | ₹9.05 | ₹10.65 | 73,425 | 66,450 |
| 11 Dec 2025 | ₹10.6 | ₹11 | ₹7.7 | ₹7.8 | 42,975 | 70,425 |
| 12 Dec 2025 | ₹8.15 | ₹9.85 | ₹7.5 | ₹8.2 | 58,875 | 70,425 |
| 15 Dec 2025 | ₹7.4 | ₹7.4 | ₹5.55 | ₹5.6 | 14,850 | 69,375 |
| 16 Dec 2025 | ₹4.7 | ₹6.4 | ₹4.3 | ₹4.45 | 18,975 | 69,375 |
| 17 Dec 2025 | ₹4.6 | ₹4.75 | ₹3.75 | ₹3.95 | 38,325 | 61,125 |
| 18 Dec 2025 | ₹3.95 | ₹4.1 | ₹2.8 | ₹2.8 | 77,625 | 32,925 |
| 19 Dec 2025 | ₹3.1 | ₹5.85 | ₹2.5 | ₹5.85 | 40,050 | 32,325 |
| 22 Dec 2025 | ₹3.1 | ₹3.1 | ₹2.5 | ₹2.75 | 1,99,350 | 75,825 |
| 23 Dec 2025 | ₹2.8 | ₹2.95 | ₹1.75 | ₹1.85 | 7,53,450 | 2,11,875 |
| 24 Dec 2025 | ₹2.1 | ₹2.2 | ₹1.05 | ₹1.15 | 49,27,200 | 4,86,000 |
| 26 Dec 2025 | ₹1.2 | ₹1.45 | ₹0.95 | ₹1.1 | 42,90,225 | 5,66,625 |
| 29 Dec 2025 | ₹0.85 | ₹1.3 | ₹0.7 | ₹0.75 | 39,97,875 | 4,98,150 |
| 30 Dec 2025 | ₹0.75 | ₹0.9 | ₹0.05 | ₹0.05 | 29,15,700 | 1,93,425 |