NIFTY 50 27,950 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹14.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹14.6 | ₹14.6 | ₹7.35 | ₹8.05 | 3,000 | 2,400 |
| 2 Dec 2025 | ₹7.05 | ₹8.1 | ₹5.9 | ₹6.05 | 19,125 | 15,000 |
| 3 Dec 2025 | ₹5.35 | ₹5.9 | ₹5.1 | ₹5.85 | 17,325 | 13,800 |
| 4 Dec 2025 | ₹5.4 | ₹6.25 | ₹5.05 | ₹5.1 | 23,100 | 9,450 |
| 5 Dec 2025 | ₹5.2 | ₹5.6 | ₹4.35 | ₹4.6 | 6,975 | 9,075 |
| 8 Dec 2025 | ₹4.1 | ₹5.7 | ₹4.1 | ₹5.7 | 4,275 | 9,150 |
| 9 Dec 2025 | ₹6.8 | ₹6.8 | ₹4 | ₹4 | 9,450 | 9,600 |
| 10 Dec 2025 | ₹4.05 | ₹4.55 | ₹3.1 | ₹3.35 | 15,000 | 12,000 |
| 11 Dec 2025 | ₹4 | ₹4.3 | ₹2.65 | ₹2.7 | 9,225 | 11,100 |
| 12 Dec 2025 | ₹3 | ₹3 | ₹2.05 | ₹2.2 | 13,500 | 13,050 |
| 15 Dec 2025 | ₹2.35 | ₹2.55 | ₹2.25 | ₹2.25 | 12,825 | 10,950 |
| 16 Dec 2025 | ₹2.85 | ₹2.95 | ₹2.3 | ₹2.6 | 6,375 | 11,175 |
| 17 Dec 2025 | ₹2.7 | ₹2.7 | ₹1.8 | ₹1.85 | 17,700 | 12,225 |
| 18 Dec 2025 | ₹1.9 | ₹2.35 | ₹1.4 | ₹1.45 | 5,700 | 12,600 |
| 19 Dec 2025 | ₹1.45 | ₹1.45 | ₹1.1 | ₹1.2 | 1,350 | 12,600 |
| 22 Dec 2025 | ₹0.95 | ₹1.35 | ₹0.95 | ₹1.15 | 13,050 | 13,950 |
| 23 Dec 2025 | ₹1.1 | ₹1.2 | ₹0.9 | ₹1.15 | 48,750 | 39,375 |
| 24 Dec 2025 | ₹1.1 | ₹1.1 | ₹0.65 | ₹0.7 | 2,03,625 | 38,175 |
| 26 Dec 2025 | ₹0.75 | ₹0.75 | ₹0.55 | ₹0.65 | 2,14,050 | 70,725 |
| 29 Dec 2025 | ₹0.45 | ₹0.85 | ₹0.4 | ₹0.45 | 6,99,750 | 1,14,225 |
| 30 Dec 2025 | ₹0.4 | ₹0.7 | ₹0.05 | ₹0.05 | 6,73,500 | 1,02,525 |