NIFTY 50 27,450 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹29.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹29.1 | ₹29.1 | ₹18.7 | ₹20.6 | 47,250 | 35,925 |
| 2 Dec 2025 | ₹17.2 | ₹19.8 | ₹14.05 | ₹15.15 | 39,000 | 32,325 |
| 3 Dec 2025 | ₹13 | ₹13.1 | ₹10.2 | ₹11.65 | 44,925 | 35,850 |
| 4 Dec 2025 | ₹11.95 | ₹12.85 | ₹10.2 | ₹11.3 | 26,550 | 39,825 |
| 5 Dec 2025 | ₹10.65 | ₹12.5 | ₹8.7 | ₹10.35 | 26,100 | 40,050 |
| 8 Dec 2025 | ₹10.75 | ₹10.75 | ₹7.65 | ₹8.15 | 18,225 | 43,800 |
| 9 Dec 2025 | ₹7.6 | ₹10.25 | ₹6.05 | ₹6.65 | 47,925 | 43,875 |
| 10 Dec 2025 | ₹7.65 | ₹7.65 | ₹5.5 | ₹7 | 27,150 | 36,150 |
| 11 Dec 2025 | ₹6.4 | ₹8.5 | ₹4.75 | ₹4.75 | 17,175 | 29,925 |
| 12 Dec 2025 | ₹5.7 | ₹5.7 | ₹4.2 | ₹4.5 | 36,150 | 20,175 |
| 15 Dec 2025 | ₹3.95 | ₹5.8 | ₹3.4 | ₹3.55 | 11,775 | 22,425 |
| 16 Dec 2025 | ₹3.8 | ₹4.35 | ₹3.25 | ₹3.55 | 9,150 | 18,900 |
| 17 Dec 2025 | ₹3.4 | ₹3.55 | ₹2.8 | ₹2.9 | 28,875 | 19,575 |
| 18 Dec 2025 | ₹2.8 | ₹4.9 | ₹1.6 | ₹1.6 | 21,075 | 25,275 |
| 19 Dec 2025 | ₹1.95 | ₹2.4 | ₹1.25 | ₹1.8 | 70,650 | 55,575 |
| 22 Dec 2025 | ₹1.35 | ₹1.85 | ₹1.3 | ₹1.7 | 29,325 | 60,075 |
| 23 Dec 2025 | ₹1.7 | ₹1.7 | ₹1 | ₹1.25 | 3,27,975 | 79,350 |
| 24 Dec 2025 | ₹1.25 | ₹1.35 | ₹0.9 | ₹0.9 | 10,97,250 | 2,36,325 |
| 26 Dec 2025 | ₹0.9 | ₹1.3 | ₹0.75 | ₹0.8 | 9,85,425 | 2,16,525 |
| 29 Dec 2025 | ₹0.75 | ₹1.05 | ₹0.55 | ₹0.55 | 16,76,625 | 2,14,050 |
| 30 Dec 2025 | ₹0.55 | ₹0.9 | ₹0.05 | ₹0.05 | 14,35,725 | 1,81,200 |