NIFTY 50 27,800 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹13 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹11.25 | ₹13 | ₹8.45 | ₹9.05 | 4,62,075 | 6,68,925 |
| 2 Dec 2025 | ₹8.2 | ₹8.75 | ₹6.8 | ₹6.95 | 4,09,050 | 6,52,125 |
| 3 Dec 2025 | ₹6.75 | ₹6.9 | ₹5.5 | ₹6.05 | 2,93,025 | 6,07,350 |
| 4 Dec 2025 | ₹5.65 | ₹6.75 | ₹5.4 | ₹5.4 | 2,05,800 | 5,59,875 |
| 5 Dec 2025 | ₹5.75 | ₹6.1 | ₹4.7 | ₹4.9 | 3,30,450 | 5,51,325 |
| 8 Dec 2025 | ₹4.8 | ₹6 | ₹4.5 | ₹5.9 | 3,68,325 | 4,93,800 |
| 9 Dec 2025 | ₹6 | ₹6.65 | ₹4.1 | ₹4.1 | 3,34,650 | 4,50,675 |
| 10 Dec 2025 | ₹4.15 | ₹4.45 | ₹3.5 | ₹3.75 | 3,29,625 | 4,27,875 |
| 11 Dec 2025 | ₹3.4 | ₹4.8 | ₹2.8 | ₹2.85 | 4,15,275 | 4,21,650 |
| 12 Dec 2025 | ₹2.9 | ₹3.15 | ₹2.35 | ₹2.65 | 3,47,700 | 3,72,825 |
| 15 Dec 2025 | ₹2.4 | ₹2.7 | ₹2.3 | ₹2.45 | 2,06,100 | 3,56,700 |
| 16 Dec 2025 | ₹2.6 | ₹3 | ₹2.4 | ₹2.45 | 2,43,750 | 3,71,550 |
| 17 Dec 2025 | ₹2.65 | ₹2.65 | ₹1.9 | ₹1.95 | 4,71,975 | 3,59,625 |
| 18 Dec 2025 | ₹1.95 | ₹2.05 | ₹1.35 | ₹1.35 | 1,93,125 | 3,58,425 |
| 19 Dec 2025 | ₹1.35 | ₹1.45 | ₹1.05 | ₹1.1 | 2,42,625 | 3,60,300 |
| 22 Dec 2025 | ₹1.1 | ₹1.15 | ₹1 | ₹1.1 | 4,05,900 | 3,74,100 |
| 23 Dec 2025 | ₹1.1 | ₹1.15 | ₹0.8 | ₹0.95 | 10,88,475 | 4,68,975 |
| 24 Dec 2025 | ₹0.95 | ₹1.1 | ₹0.7 | ₹0.7 | 27,07,275 | 8,39,250 |
| 26 Dec 2025 | ₹0.75 | ₹0.8 | ₹0.6 | ₹0.6 | 17,93,625 | 7,07,175 |
| 29 Dec 2025 | ₹0.6 | ₹1.05 | ₹0.45 | ₹0.45 | 27,74,325 | 6,82,575 |
| 30 Dec 2025 | ₹0.4 | ₹0.7 | ₹0.05 | ₹0.05 | 32,06,400 | 4,41,525 |