NIFTY 50 27,300 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹40.95 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹39.3 | ₹40.95 | ₹27.15 | ₹29 | 10,91,550 | 7,31,325 |
| 2 Dec 2025 | ₹26.05 | ₹27.85 | ₹20.2 | ₹21.5 | 9,42,450 | 6,86,550 |
| 3 Dec 2025 | ₹20 | ₹20.55 | ₹14.15 | ₹16.8 | 8,46,225 | 6,36,525 |
| 4 Dec 2025 | ₹14.6 | ₹18.9 | ₹13.75 | ₹15 | 5,59,275 | 6,64,200 |
| 5 Dec 2025 | ₹14.9 | ₹18.35 | ₹12.5 | ₹15.4 | 6,97,950 | 6,22,950 |
| 8 Dec 2025 | ₹15.4 | ₹15.4 | ₹11.4 | ₹12.05 | 7,91,025 | 6,21,525 |
| 9 Dec 2025 | ₹12.5 | ₹12.5 | ₹8.55 | ₹8.55 | 5,06,100 | 5,66,325 |
| 10 Dec 2025 | ₹9 | ₹9.4 | ₹7.05 | ₹8.3 | 5,41,725 | 5,14,800 |
| 11 Dec 2025 | ₹8.4 | ₹9 | ₹5.8 | ₹5.8 | 4,00,575 | 5,20,350 |
| 12 Dec 2025 | ₹5.8 | ₹7.25 | ₹5.5 | ₹6.8 | 4,07,025 | 4,80,225 |
| 15 Dec 2025 | ₹6.45 | ₹6.45 | ₹4.2 | ₹4.4 | 5,01,900 | 5,72,025 |
| 16 Dec 2025 | ₹4.45 | ₹5 | ₹3.6 | ₹3.85 | 3,32,250 | 5,68,950 |
| 17 Dec 2025 | ₹3.15 | ₹4.1 | ₹3.15 | ₹3.15 | 4,45,800 | 4,88,850 |
| 18 Dec 2025 | ₹3 | ₹3.6 | ₹2.15 | ₹2.15 | 6,81,750 | 5,83,650 |
| 19 Dec 2025 | ₹2.35 | ₹2.95 | ₹1.95 | ₹2.05 | 5,60,025 | 6,14,550 |
| 22 Dec 2025 | ₹2.25 | ₹2.45 | ₹1.8 | ₹2.3 | 18,61,575 | 12,05,100 |
| 23 Dec 2025 | ₹2.3 | ₹2.45 | ₹1.3 | ₹1.4 | 45,67,950 | 17,85,900 |
| 24 Dec 2025 | ₹1.55 | ₹1.65 | ₹1 | ₹1 | 73,54,125 | 17,52,675 |
| 26 Dec 2025 | ₹1.05 | ₹1.3 | ₹0.85 | ₹1.1 | 62,58,450 | 18,30,150 |
| 29 Dec 2025 | ₹1.2 | ₹1.2 | ₹0.7 | ₹0.75 | 80,11,500 | 18,53,400 |
| 30 Dec 2025 | ₹0.7 | ₹0.9 | ₹0.05 | ₹0.1 | 39,85,500 | 15,22,725 |