NIFTY 50 27,600 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹19.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹19.05 | ₹19.5 | ₹13.25 | ₹14.55 | 3,85,650 | 4,13,925 |
| 2 Dec 2025 | ₹12.6 | ₹14 | ₹10.15 | ₹10.85 | 6,17,025 | 4,20,975 |
| 3 Dec 2025 | ₹10.05 | ₹10.05 | ₹7.35 | ₹8.75 | 5,03,325 | 3,35,925 |
| 4 Dec 2025 | ₹7.6 | ₹9.75 | ₹7.6 | ₹8.65 | 1,81,950 | 3,33,075 |
| 5 Dec 2025 | ₹8.3 | ₹9.45 | ₹6.85 | ₹6.85 | 3,27,975 | 3,21,525 |
| 8 Dec 2025 | ₹7.65 | ₹7.95 | ₹6.25 | ₹7.8 | 2,69,775 | 3,03,525 |
| 9 Dec 2025 | ₹7.15 | ₹9 | ₹5.1 | ₹5.1 | 1,77,000 | 3,09,300 |
| 10 Dec 2025 | ₹5.15 | ₹5.5 | ₹4.5 | ₹5.35 | 2,39,325 | 2,79,750 |
| 11 Dec 2025 | ₹5.4 | ₹6 | ₹3.35 | ₹3.4 | 1,68,750 | 2,70,600 |
| 12 Dec 2025 | ₹4.65 | ₹4.8 | ₹3 | ₹3.9 | 1,58,625 | 2,56,950 |
| 15 Dec 2025 | ₹4.05 | ₹4.5 | ₹2.55 | ₹3.25 | 2,38,200 | 2,00,100 |
| 16 Dec 2025 | ₹3.15 | ₹3.7 | ₹2.65 | ₹2.95 | 39,150 | 1,93,425 |
| 17 Dec 2025 | ₹3.05 | ₹3.1 | ₹2.1 | ₹2.5 | 3,03,525 | 2,74,350 |
| 18 Dec 2025 | ₹2.2 | ₹2.6 | ₹1.5 | ₹1.5 | 3,54,150 | 3,11,775 |
| 19 Dec 2025 | ₹1.6 | ₹1.8 | ₹1.2 | ₹1.3 | 5,07,975 | 3,64,950 |
| 22 Dec 2025 | ₹1.5 | ₹1.5 | ₹1.1 | ₹1.15 | 23,02,875 | 11,78,625 |
| 23 Dec 2025 | ₹1.15 | ₹1.2 | ₹0.85 | ₹1.05 | 55,57,125 | 16,75,500 |
| 24 Dec 2025 | ₹1.1 | ₹1.15 | ₹0.75 | ₹0.8 | 39,12,675 | 16,78,875 |
| 26 Dec 2025 | ₹0.75 | ₹0.9 | ₹0.7 | ₹0.7 | 25,72,800 | 15,59,550 |
| 29 Dec 2025 | ₹0.6 | ₹0.95 | ₹0.5 | ₹0.5 | 40,90,575 | 11,79,075 |
| 30 Dec 2025 | ₹0.5 | ₹0.85 | ₹0.05 | ₹0.05 | 28,32,750 | 7,00,050 |