NIFTY 50 27,400 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹36 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹36 | ₹36 | ₹20.65 | ₹22.25 | 5,78,400 | 8,22,525 |
| 2 Dec 2025 | ₹20.45 | ₹21.1 | ₹15.45 | ₹16.05 | 7,57,275 | 7,69,425 |
| 3 Dec 2025 | ₹13.75 | ₹15.4 | ₹11.25 | ₹13.7 | 10,82,700 | 4,75,425 |
| 4 Dec 2025 | ₹12.5 | ₹14.75 | ₹9.7 | ₹11.4 | 3,02,700 | 4,43,325 |
| 5 Dec 2025 | ₹11.45 | ₹14 | ₹10 | ₹11.55 | 3,79,200 | 3,50,250 |
| 8 Dec 2025 | ₹10.65 | ₹11.9 | ₹9.35 | ₹10.9 | 3,71,250 | 3,50,325 |
| 9 Dec 2025 | ₹9.15 | ₹10.8 | ₹7.3 | ₹7.3 | 3,19,575 | 3,27,150 |
| 10 Dec 2025 | ₹8 | ₹8.25 | ₹6.5 | ₹7.2 | 2,82,750 | 3,11,475 |
| 11 Dec 2025 | ₹7.3 | ₹7.95 | ₹5 | ₹5.05 | 2,11,875 | 3,30,225 |
| 12 Dec 2025 | ₹4.15 | ₹6.2 | ₹4.15 | ₹4.8 | 2,47,800 | 3,32,250 |
| 15 Dec 2025 | ₹4.7 | ₹5.65 | ₹3.65 | ₹3.85 | 3,84,750 | 4,03,650 |
| 16 Dec 2025 | ₹2.9 | ₹4.45 | ₹2.9 | ₹3.5 | 1,88,550 | 3,99,075 |
| 17 Dec 2025 | ₹3.8 | ₹3.85 | ₹2.8 | ₹2.85 | 3,45,975 | 4,00,875 |
| 18 Dec 2025 | ₹2.85 | ₹2.95 | ₹1.9 | ₹1.9 | 4,79,175 | 4,67,100 |
| 19 Dec 2025 | ₹1.8 | ₹2.45 | ₹1.5 | ₹1.55 | 9,11,625 | 7,08,000 |
| 22 Dec 2025 | ₹1.6 | ₹1.9 | ₹1.5 | ₹1.6 | 12,23,700 | 9,49,200 |
| 23 Dec 2025 | ₹1.4 | ₹1.8 | ₹1.15 | ₹1.3 | 25,11,750 | 9,77,625 |
| 24 Dec 2025 | ₹1.2 | ₹1.3 | ₹0.9 | ₹0.95 | 53,70,225 | 11,80,425 |
| 26 Dec 2025 | ₹0.75 | ₹1.25 | ₹0.75 | ₹0.9 | 50,28,000 | 14,95,800 |
| 29 Dec 2025 | ₹0.7 | ₹1.1 | ₹0.65 | ₹0.7 | 69,50,250 | 12,78,975 |
| 30 Dec 2025 | ₹0.65 | ₹0.8 | ₹0.05 | ₹0.05 | 33,10,425 | 9,60,300 |