NIFTY 50 27,650 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹16.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹16.3 | ₹16.75 | ₹11.45 | ₹12.7 | 18,525 | 32,925 |
| 2 Dec 2025 | ₹12.7 | ₹12.7 | ₹9 | ₹9.4 | 18,900 | 34,500 |
| 3 Dec 2025 | ₹9.65 | ₹9.65 | ₹7.05 | ₹8.45 | 13,350 | 34,125 |
| 4 Dec 2025 | ₹8.6 | ₹9.25 | ₹6.8 | ₹7.5 | 6,675 | 33,675 |
| 5 Dec 2025 | ₹7.5 | ₹7.7 | ₹6.25 | ₹6.8 | 11,175 | 32,850 |
| 8 Dec 2025 | ₹6.85 | ₹7.55 | ₹5.4 | ₹6.95 | 15,375 | 31,200 |
| 9 Dec 2025 | ₹6.65 | ₹8.1 | ₹5.45 | ₹5.6 | 10,575 | 30,150 |
| 10 Dec 2025 | ₹5.75 | ₹6.6 | ₹4.35 | ₹5.3 | 50,850 | 17,550 |
| 11 Dec 2025 | ₹5 | ₹7.4 | ₹3.7 | ₹3.7 | 6,225 | 18,900 |
| 12 Dec 2025 | ₹3.7 | ₹4.15 | ₹3.35 | ₹4 | 3,450 | 17,850 |
| 15 Dec 2025 | ₹3.25 | ₹3.8 | ₹2.3 | ₹3.1 | 5,700 | 17,175 |
| 16 Dec 2025 | ₹3.05 | ₹4.1 | ₹2.2 | ₹2.75 | 14,400 | 21,675 |
| 17 Dec 2025 | ₹2.4 | ₹2.9 | ₹2.2 | ₹2.3 | 14,100 | 28,275 |
| 18 Dec 2025 | ₹2.3 | ₹3 | ₹1.35 | ₹1.35 | 29,250 | 35,175 |
| 19 Dec 2025 | ₹1.75 | ₹2.4 | ₹1.05 | ₹1.35 | 61,350 | 45,375 |
| 22 Dec 2025 | ₹1.3 | ₹1.5 | ₹0.95 | ₹1.1 | 85,950 | 52,575 |
| 23 Dec 2025 | ₹1.25 | ₹1.25 | ₹0.85 | ₹1 | 2,30,175 | 92,475 |
| 24 Dec 2025 | ₹1.05 | ₹1.8 | ₹0.75 | ₹0.8 | 8,18,700 | 1,03,725 |
| 26 Dec 2025 | ₹1.2 | ₹1.2 | ₹0.65 | ₹0.7 | 9,58,650 | 2,23,425 |
| 29 Dec 2025 | ₹0.65 | ₹0.95 | ₹0.4 | ₹0.45 | 7,74,075 | 2,20,275 |
| 30 Dec 2025 | ₹0.65 | ₹0.85 | ₹0.05 | ₹0.05 | 8,82,300 | 2,12,325 |