NIFTY 50 27,900 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹14.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹10.45 | ₹14.65 | ₹7.45 | ₹8.7 | 2,96,625 | 1,86,450 |
| 2 Dec 2025 | ₹8.7 | ₹8.7 | ₹5.6 | ₹6.2 | 2,41,275 | 1,58,850 |
| 3 Dec 2025 | ₹5.65 | ₹6 | ₹5.25 | ₹5.7 | 98,625 | 1,42,650 |
| 4 Dec 2025 | ₹6.25 | ₹6.35 | ₹5 | ₹5.45 | 66,675 | 1,31,550 |
| 5 Dec 2025 | ₹5.5 | ₹5.65 | ₹4.6 | ₹4.75 | 42,600 | 1,21,875 |
| 8 Dec 2025 | ₹4.75 | ₹5.85 | ₹4.4 | ₹5.6 | 44,775 | 1,18,575 |
| 9 Dec 2025 | ₹6 | ₹6.7 | ₹4.1 | ₹4.6 | 42,225 | 1,14,225 |
| 10 Dec 2025 | ₹4.2 | ₹4.2 | ₹3.5 | ₹4 | 51,525 | 1,14,450 |
| 11 Dec 2025 | ₹4.05 | ₹4.4 | ₹2.7 | ₹2.75 | 20,175 | 1,09,500 |
| 12 Dec 2025 | ₹2.9 | ₹3.2 | ₹2.2 | ₹2.45 | 48,675 | 1,06,650 |
| 15 Dec 2025 | ₹2.45 | ₹2.65 | ₹2 | ₹2.4 | 60,750 | 1,09,050 |
| 16 Dec 2025 | ₹2.4 | ₹2.95 | ₹2.3 | ₹2.65 | 55,575 | 1,21,875 |
| 17 Dec 2025 | ₹2.5 | ₹2.7 | ₹2 | ₹2 | 60,150 | 1,12,275 |
| 18 Dec 2025 | ₹1.95 | ₹2.3 | ₹1.2 | ₹1.2 | 2,10,600 | 1,72,725 |
| 19 Dec 2025 | ₹1.2 | ₹1.35 | ₹1 | ₹1.1 | 1,22,400 | 1,72,725 |
| 22 Dec 2025 | ₹1.15 | ₹1.15 | ₹1 | ₹1 | 2,01,975 | 2,27,775 |
| 23 Dec 2025 | ₹1.1 | ₹1.1 | ₹0.8 | ₹0.95 | 3,09,075 | 2,41,725 |
| 24 Dec 2025 | ₹1 | ₹1.05 | ₹0.65 | ₹0.7 | 8,53,275 | 3,28,725 |
| 26 Dec 2025 | ₹0.7 | ₹1 | ₹0.55 | ₹0.6 | 10,60,800 | 3,56,850 |
| 29 Dec 2025 | ₹0.7 | ₹0.85 | ₹0.45 | ₹0.5 | 12,57,675 | 2,58,750 |
| 30 Dec 2025 | ₹0.45 | ₹0.65 | ₹0.05 | ₹0.05 | 10,65,300 | 2,04,600 |