NIFTY 50 27,350 CE traded across 20 sessions from 2 Dec 2025 to 30 Dec 2025, with a life-high of ₹41.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Dec 2025 | ₹41.8 | ₹41.8 | ₹41.8 | ₹41.8 | 75 | 0 |
| 3 Dec 2025 | ₹19.2 | ₹19.2 | ₹12.2 | ₹15.25 | 7,650 | 4,350 |
| 4 Dec 2025 | ₹14.8 | ₹16.4 | ₹12.4 | ₹13.25 | 37,050 | 6,000 |
| 5 Dec 2025 | ₹12.3 | ₹16 | ₹11.9 | ₹13.1 | 15,000 | 8,100 |
| 8 Dec 2025 | ₹12.4 | ₹12.4 | ₹9.7 | ₹11.25 | 14,775 | 9,750 |
| 9 Dec 2025 | ₹10.3 | ₹11.95 | ₹8.5 | ₹8.5 | 11,400 | 10,650 |
| 10 Dec 2025 | ₹6.35 | ₹9.25 | ₹6.35 | ₹7.05 | 18,450 | 12,975 |
| 11 Dec 2025 | ₹6.1 | ₹10.3 | ₹5.5 | ₹6.15 | 97,500 | 12,675 |
| 12 Dec 2025 | ₹6.8 | ₹7.15 | ₹4.8 | ₹5.1 | 17,400 | 15,675 |
| 15 Dec 2025 | ₹5.8 | ₹6.25 | ₹3.75 | ₹4.3 | 29,775 | 13,800 |
| 16 Dec 2025 | ₹4.3 | ₹6.65 | ₹3.5 | ₹3.7 | 19,650 | 17,700 |
| 17 Dec 2025 | ₹3.7 | ₹3.9 | ₹3 | ₹3.35 | 26,850 | 17,850 |
| 18 Dec 2025 | ₹3 | ₹3.8 | ₹2.1 | ₹2.25 | 23,175 | 20,400 |
| 19 Dec 2025 | ₹3.5 | ₹3.5 | ₹1.6 | ₹2.15 | 41,775 | 29,850 |
| 22 Dec 2025 | ₹2.15 | ₹2.4 | ₹1.85 | ₹1.95 | 1,02,975 | 39,900 |
| 23 Dec 2025 | ₹3.5 | ₹3.5 | ₹1.2 | ₹1.3 | 3,49,575 | 84,975 |
| 24 Dec 2025 | ₹1.4 | ₹1.4 | ₹0.95 | ₹0.95 | 18,06,900 | 2,28,450 |
| 26 Dec 2025 | ₹0.9 | ₹1.25 | ₹0.85 | ₹0.95 | 20,46,075 | 3,91,275 |
| 29 Dec 2025 | ₹0.8 | ₹1.1 | ₹0.6 | ₹0.6 | 45,59,550 | 5,40,675 |
| 30 Dec 2025 | ₹0.5 | ₹0.75 | ₹0.05 | ₹0.05 | 29,24,025 | 4,47,300 |