NIFTY 50 27,700 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹15.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹15 | ₹15.7 | ₹10.25 | ₹11.2 | 2,78,850 | 3,78,975 |
| 2 Dec 2025 | ₹10.8 | ₹11.55 | ₹8.05 | ₹8.8 | 2,92,950 | 3,52,050 |
| 3 Dec 2025 | ₹8 | ₹8.55 | ₹6.3 | ₹7.15 | 2,29,425 | 3,07,350 |
| 4 Dec 2025 | ₹7.15 | ₹8.45 | ₹6.3 | ₹7.4 | 1,42,875 | 2,96,100 |
| 5 Dec 2025 | ₹7.1 | ₹7.4 | ₹5.55 | ₹5.75 | 2,05,500 | 3,03,150 |
| 8 Dec 2025 | ₹5.8 | ₹7 | ₹5.1 | ₹6.5 | 2,44,575 | 2,57,925 |
| 9 Dec 2025 | ₹6 | ₹8.05 | ₹4.5 | ₹5.35 | 3,21,975 | 2,67,675 |
| 10 Dec 2025 | ₹4.9 | ₹5 | ₹4.15 | ₹5 | 1,85,700 | 2,02,575 |
| 11 Dec 2025 | ₹4.8 | ₹5.75 | ₹3.1 | ₹3.1 | 50,025 | 1,97,925 |
| 12 Dec 2025 | ₹3.4 | ₹3.9 | ₹2.55 | ₹2.55 | 45,450 | 1,86,150 |
| 15 Dec 2025 | ₹2.8 | ₹3.3 | ₹2.55 | ₹2.7 | 91,725 | 1,43,100 |
| 16 Dec 2025 | ₹3 | ₹3.5 | ₹2.3 | ₹3 | 51,900 | 1,45,425 |
| 17 Dec 2025 | ₹3.15 | ₹3.15 | ₹2 | ₹2.05 | 3,22,800 | 2,62,650 |
| 18 Dec 2025 | ₹2.05 | ₹2.15 | ₹1.35 | ₹1.4 | 4,42,125 | 2,86,275 |
| 19 Dec 2025 | ₹1.4 | ₹1.6 | ₹1.15 | ₹1.15 | 2,69,925 | 3,34,800 |
| 22 Dec 2025 | ₹1.2 | ₹1.3 | ₹1.05 | ₹1.05 | 1,97,775 | 3,69,900 |
| 23 Dec 2025 | ₹1.1 | ₹1.2 | ₹0.85 | ₹1.05 | 15,04,575 | 6,43,350 |
| 24 Dec 2025 | ₹1.05 | ₹1.15 | ₹0.75 | ₹0.75 | 11,40,375 | 7,87,050 |
| 26 Dec 2025 | ₹0.7 | ₹1 | ₹0.65 | ₹0.8 | 17,37,975 | 7,84,200 |
| 29 Dec 2025 | ₹0.7 | ₹0.9 | ₹0.5 | ₹0.5 | 15,12,000 | 7,41,825 |
| 30 Dec 2025 | ₹0.5 | ₹0.75 | ₹0.05 | ₹0.05 | 12,92,250 | 6,44,700 |