NIFTY 50 27,500 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹25.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹25.55 | ₹25.55 | ₹16.65 | ₹18.15 | 16,13,775 | 25,53,450 |
| 2 Dec 2025 | ₹18.15 | ₹18.15 | ₹11.25 | ₹13.8 | 17,03,700 | 25,72,350 |
| 3 Dec 2025 | ₹13 | ₹13.1 | ₹9.3 | ₹10.9 | 17,58,825 | 25,23,525 |
| 4 Dec 2025 | ₹10.15 | ₹11.9 | ₹9.2 | ₹10.45 | 11,07,750 | 23,79,675 |
| 5 Dec 2025 | ₹10.35 | ₹10.95 | ₹8.4 | ₹9.05 | 11,80,950 | 24,26,850 |
| 8 Dec 2025 | ₹8 | ₹9.35 | ₹7.5 | ₹9.3 | 15,47,250 | 23,60,700 |
| 9 Dec 2025 | ₹9.35 | ₹9.9 | ₹5.55 | ₹6 | 20,34,750 | 22,76,625 |
| 10 Dec 2025 | ₹6.45 | ₹6.5 | ₹5.2 | ₹6.15 | 14,50,800 | 22,97,325 |
| 11 Dec 2025 | ₹5.7 | ₹7.3 | ₹4.15 | ₹4.3 | 8,04,600 | 22,16,475 |
| 12 Dec 2025 | ₹4.5 | ₹4.95 | ₹3.5 | ₹3.75 | 11,47,875 | 24,54,900 |
| 15 Dec 2025 | ₹4.15 | ₹4.2 | ₹3.15 | ₹3.35 | 7,59,000 | 23,98,425 |
| 16 Dec 2025 | ₹3 | ₹3.9 | ₹3 | ₹3.2 | 10,04,700 | 24,08,625 |
| 17 Dec 2025 | ₹2.9 | ₹3.4 | ₹2.45 | ₹2.6 | 12,70,425 | 22,82,250 |
| 18 Dec 2025 | ₹2.5 | ₹2.75 | ₹1.85 | ₹1.9 | 14,17,200 | 23,39,925 |
| 19 Dec 2025 | ₹1.85 | ₹2.2 | ₹1.5 | ₹1.5 | 17,40,075 | 24,82,050 |
| 22 Dec 2025 | ₹1.6 | ₹1.95 | ₹1.4 | ₹1.4 | 38,77,350 | 30,18,075 |
| 23 Dec 2025 | ₹1.55 | ₹1.55 | ₹1.15 | ₹1.25 | 65,80,875 | 39,06,900 |
| 24 Dec 2025 | ₹1.25 | ₹1.25 | ₹0.8 | ₹1 | 1,54,29,225 | 52,81,875 |
| 26 Dec 2025 | ₹0.9 | ₹1.05 | ₹0.7 | ₹0.8 | 1,65,00,975 | 57,90,750 |
| 29 Dec 2025 | ₹0.75 | ₹1.1 | ₹0.55 | ₹0.6 | 1,15,25,475 | 49,40,175 |
| 30 Dec 2025 | ₹0.6 | ₹1 | ₹0.05 | ₹0.05 | 1,45,33,125 | 34,38,825 |