NIFTY 50 28,000 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹10.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹9.05 | ₹10.9 | ₹7.05 | ₹7.85 | 11,54,400 | 36,83,250 |
| 2 Dec 2025 | ₹8.05 | ₹8.1 | ₹6.3 | ₹6.4 | 10,54,050 | 36,37,050 |
| 3 Dec 2025 | ₹6.4 | ₹7.5 | ₹5.15 | ₹6 | 12,05,850 | 36,17,250 |
| 4 Dec 2025 | ₹5.75 | ₹6.45 | ₹5.05 | ₹5.65 | 10,06,425 | 35,96,175 |
| 5 Dec 2025 | ₹5.95 | ₹5.95 | ₹4.6 | ₹4.75 | 9,76,950 | 35,51,550 |
| 8 Dec 2025 | ₹4.5 | ₹6.05 | ₹4.45 | ₹5.9 | 10,65,000 | 35,96,600 |
| 9 Dec 2025 | ₹5.25 | ₹6.65 | ₹4.4 | ₹4.4 | 11,34,075 | 35,32,775 |
| 10 Dec 2025 | ₹4.45 | ₹4.45 | ₹3.55 | ₹4 | 9,09,225 | 33,09,625 |
| 11 Dec 2025 | ₹3.65 | ₹4.35 | ₹3 | ₹3.05 | 7,16,850 | 32,47,300 |
| 12 Dec 2025 | ₹3 | ₹3.4 | ₹2.3 | ₹2.8 | 7,54,500 | 31,91,000 |
| 15 Dec 2025 | ₹2.9 | ₹2.95 | ₹2.4 | ₹2.75 | 7,33,725 | 31,57,700 |
| 16 Dec 2025 | ₹2.95 | ₹3.1 | ₹2.45 | ₹2.6 | 10,79,025 | 30,43,375 |
| 17 Dec 2025 | ₹2.65 | ₹2.75 | ₹1.95 | ₹2.1 | 10,69,050 | 29,84,350 |
| 18 Dec 2025 | ₹1.95 | ₹2.25 | ₹1.4 | ₹1.45 | 10,72,800 | 29,24,450 |
| 19 Dec 2025 | ₹1.4 | ₹1.55 | ₹1.1 | ₹1.2 | 4,98,225 | 27,95,250 |
| 22 Dec 2025 | ₹1.1 | ₹1.25 | ₹0.9 | ₹0.95 | 12,42,375 | 29,38,050 |
| 23 Dec 2025 | ₹0.95 | ₹1 | ₹0.8 | ₹0.9 | 15,99,150 | 31,18,000 |
| 24 Dec 2025 | ₹1 | ₹1.1 | ₹0.65 | ₹0.75 | 36,23,025 | 38,32,175 |
| 26 Dec 2025 | ₹0.75 | ₹0.75 | ₹0.5 | ₹0.6 | 59,92,425 | 33,59,950 |
| 29 Dec 2025 | ₹0.5 | ₹0.85 | ₹0.4 | ₹0.6 | 48,08,700 | 29,70,475 |
| 30 Dec 2025 | ₹0.5 | ₹0.7 | ₹0.05 | ₹0.05 | 48,65,475 | 20,30,425 |