NIFTY 50 27,550 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹20.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹17.3 | ₹20.3 | ₹15.1 | ₹15.1 | 21,150 | 37,500 |
| 2 Dec 2025 | ₹15.35 | ₹15.8 | ₹11 | ₹12.55 | 13,275 | 37,950 |
| 3 Dec 2025 | ₹11.5 | ₹11.5 | ₹8.35 | ₹10.4 | 33,675 | 43,950 |
| 4 Dec 2025 | ₹9.7 | ₹10.85 | ₹8.05 | ₹8.8 | 18,825 | 48,225 |
| 5 Dec 2025 | ₹6.8 | ₹9.65 | ₹6.8 | ₹8.65 | 12,375 | 45,000 |
| 8 Dec 2025 | ₹9.05 | ₹9.45 | ₹6.55 | ₹8.5 | 37,800 | 41,700 |
| 9 Dec 2025 | ₹9.6 | ₹9.7 | ₹5.35 | ₹5.35 | 28,050 | 32,325 |
| 10 Dec 2025 | ₹5.95 | ₹6.4 | ₹5.2 | ₹6 | 35,700 | 24,450 |
| 11 Dec 2025 | ₹5.9 | ₹7.15 | ₹3.9 | ₹4.05 | 6,975 | 23,100 |
| 12 Dec 2025 | ₹4.05 | ₹5.65 | ₹3.05 | ₹3.75 | 13,800 | 23,925 |
| 15 Dec 2025 | ₹4.6 | ₹4.6 | ₹2.65 | ₹3.4 | 19,575 | 28,350 |
| 16 Dec 2025 | ₹2.9 | ₹4 | ₹2.7 | ₹3.25 | 4,725 | 28,650 |
| 17 Dec 2025 | ₹3.25 | ₹3.35 | ₹2.3 | ₹2.3 | 29,025 | 28,275 |
| 18 Dec 2025 | ₹2.3 | ₹2.85 | ₹1.7 | ₹1.7 | 33,225 | 31,800 |
| 19 Dec 2025 | ₹2 | ₹2.45 | ₹1.2 | ₹1.2 | 58,200 | 39,525 |
| 22 Dec 2025 | ₹1.45 | ₹1.65 | ₹1.15 | ₹1.35 | 28,725 | 46,125 |
| 23 Dec 2025 | ₹1.25 | ₹1.45 | ₹1 | ₹1.15 | 1,07,850 | 48,675 |
| 24 Dec 2025 | ₹1.25 | ₹1.4 | ₹0.8 | ₹0.85 | 7,11,000 | 1,56,150 |
| 26 Dec 2025 | ₹0.9 | ₹1.05 | ₹0.7 | ₹0.75 | 15,43,650 | 5,39,250 |
| 29 Dec 2025 | ₹0.5 | ₹0.95 | ₹0.45 | ₹0.5 | 35,91,975 | 6,24,750 |
| 30 Dec 2025 | ₹0.4 | ₹0.7 | ₹0.05 | ₹0.05 | 34,02,750 | 4,33,950 |