NIFTY 50 27,850 CE traded across 20 sessions from 2 Dec 2025 to 30 Dec 2025, with a life-high of ₹7.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Dec 2025 | ₹7.5 | ₹7.5 | ₹7 | ₹7.05 | 2,925 | 2,175 |
| 3 Dec 2025 | ₹6.55 | ₹6.55 | ₹6 | ₹6 | 600 | 2,250 |
| 4 Dec 2025 | ₹6.3 | ₹7.1 | ₹5.6 | ₹6.1 | 6,000 | 5,025 |
| 5 Dec 2025 | ₹6.1 | ₹6.15 | ₹4.5 | ₹4.8 | 22,875 | 6,375 |
| 8 Dec 2025 | ₹4.35 | ₹6.2 | ₹4.3 | ₹5.6 | 5,400 | 2,850 |
| 9 Dec 2025 | ₹5.7 | ₹6.9 | ₹4.1 | ₹4.1 | 3,825 | 4,050 |
| 10 Dec 2025 | ₹4 | ₹4.3 | ₹3.9 | ₹4.2 | 1,950 | 4,275 |
| 11 Dec 2025 | ₹3.4 | ₹4.45 | ₹2.75 | ₹2.9 | 5,325 | 4,350 |
| 12 Dec 2025 | ₹2.95 | ₹3.6 | ₹2.2 | ₹2.2 | 6,300 | 4,575 |
| 15 Dec 2025 | ₹2.55 | ₹3 | ₹2.15 | ₹3 | 3,600 | 3,750 |
| 16 Dec 2025 | ₹3.15 | ₹3.4 | ₹2.2 | ₹2.7 | 975 | 3,825 |
| 17 Dec 2025 | ₹2.7 | ₹2.75 | ₹1.85 | ₹1.95 | 73,275 | 29,325 |
| 18 Dec 2025 | ₹1.95 | ₹2.35 | ₹1.2 | ₹1.2 | 10,500 | 27,750 |
| 19 Dec 2025 | ₹1.15 | ₹1.45 | ₹1 | ₹1.05 | 23,025 | 19,425 |
| 22 Dec 2025 | ₹1.25 | ₹1.25 | ₹1 | ₹1.05 | 2,850 | 19,800 |
| 23 Dec 2025 | ₹1.2 | ₹1.2 | ₹0.8 | ₹0.9 | 27,900 | 19,725 |
| 24 Dec 2025 | ₹1 | ₹1.05 | ₹0.7 | ₹0.7 | 99,750 | 25,650 |
| 26 Dec 2025 | ₹0.7 | ₹0.85 | ₹0.6 | ₹0.7 | 1,46,550 | 17,700 |
| 29 Dec 2025 | ₹0.5 | ₹4 | ₹0.45 | ₹0.45 | 2,38,875 | 45,375 |
| 30 Dec 2025 | ₹0.6 | ₹0.65 | ₹0.05 | ₹0.05 | 1,63,275 | 38,550 |