NIFTY 50 27,200 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹52 | ₹55 | ₹35.7 | ₹37.5 | 13,67,100 | 10,32,000 |
| 2 Dec 2025 | ₹35 | ₹36.5 | ₹26.5 | ₹28.3 | 14,07,000 | 9,81,675 |
| 3 Dec 2025 | ₹29.7 | ₹29.7 | ₹17.6 | ₹20.55 | 14,56,800 | 9,07,350 |
| 4 Dec 2025 | ₹19.2 | ₹24.15 | ₹17.35 | ₹18.7 | 9,08,325 | 9,55,650 |
| 5 Dec 2025 | ₹18.6 | ₹25 | ₹15.5 | ₹19.55 | 15,88,500 | 11,10,300 |
| 8 Dec 2025 | ₹20.15 | ₹20.45 | ₹13.8 | ₹14.7 | 16,65,825 | 9,55,875 |
| 9 Dec 2025 | ₹14.7 | ₹14.7 | ₹10.2 | ₹10.5 | 9,52,350 | 7,67,925 |
| 10 Dec 2025 | ₹10.5 | ₹10.9 | ₹8.65 | ₹10.1 | 9,33,300 | 7,98,300 |
| 11 Dec 2025 | ₹8.05 | ₹13 | ₹6.9 | ₹7 | 5,86,200 | 7,38,825 |
| 12 Dec 2025 | ₹9.9 | ₹9.9 | ₹6.5 | ₹7.45 | 7,13,850 | 7,57,200 |
| 15 Dec 2025 | ₹7.45 | ₹7.5 | ₹5 | ₹5.05 | 9,17,925 | 7,30,125 |
| 16 Dec 2025 | ₹5.05 | ₹5.9 | ₹4.05 | ₹4.45 | 9,19,650 | 8,79,900 |
| 17 Dec 2025 | ₹4.4 | ₹4.75 | ₹3.55 | ₹3.9 | 8,71,575 | 8,71,575 |
| 18 Dec 2025 | ₹3.1 | ₹3.95 | ₹2.65 | ₹2.65 | 7,75,875 | 8,86,500 |
| 19 Dec 2025 | ₹2.95 | ₹3.3 | ₹2.3 | ₹2.35 | 5,09,550 | 8,71,275 |
| 22 Dec 2025 | ₹2.95 | ₹3.5 | ₹1.95 | ₹2.75 | 19,99,050 | 11,47,200 |
| 23 Dec 2025 | ₹2.15 | ₹2.9 | ₹1.55 | ₹1.65 | 55,13,775 | 22,55,175 |
| 24 Dec 2025 | ₹1.65 | ₹1.95 | ₹1.05 | ₹1.15 | 1,45,35,450 | 29,93,025 |
| 26 Dec 2025 | ₹1.1 | ₹1.45 | ₹0.95 | ₹1.3 | 1,26,25,425 | 34,49,400 |
| 29 Dec 2025 | ₹1.25 | ₹1.25 | ₹0.8 | ₹0.85 | 99,66,825 | 31,52,250 |
| 30 Dec 2025 | ₹0.65 | ₹0.9 | ₹0.05 | ₹0.05 | 1,45,13,100 | 40,47,225 |