NIFTY 50 29,000 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹5.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹3.85 | ₹4.25 | ₹3.4 | ₹3.6 | 1,68,225 | 12,34,275 |
| 2 Dec 2025 | ₹3.55 | ₹4 | ₹2.7 | ₹2.75 | 3,62,850 | 12,38,500 |
| 3 Dec 2025 | ₹2.9 | ₹3.15 | ₹2.7 | ₹2.85 | 2,43,300 | 11,66,725 |
| 4 Dec 2025 | ₹2.7 | ₹3.2 | ₹2.4 | ₹2.45 | 2,13,450 | 11,29,300 |
| 5 Dec 2025 | ₹2.4 | ₹2.9 | ₹2.25 | ₹2.45 | 4,17,900 | 10,71,950 |
| 8 Dec 2025 | ₹2.4 | ₹3 | ₹1.9 | ₹2.95 | 4,11,750 | 9,92,975 |
| 9 Dec 2025 | ₹3 | ₹3 | ₹1.85 | ₹1.85 | 5,40,825 | 10,50,875 |
| 10 Dec 2025 | ₹2 | ₹2 | ₹1.3 | ₹1.8 | 6,24,450 | 10,57,550 |
| 11 Dec 2025 | ₹1.75 | ₹2 | ₹1.3 | ₹1.3 | 2,57,850 | 10,05,200 |
| 12 Dec 2025 | ₹1.4 | ₹5.6 | ₹1.3 | ₹2 | 5,53,350 | 11,32,925 |
| 15 Dec 2025 | ₹2.2 | ₹2.2 | ₹1.15 | ₹1.35 | 3,05,700 | 10,16,875 |
| 16 Dec 2025 | ₹1.4 | ₹1.95 | ₹1.25 | ₹1.65 | 2,41,350 | 10,55,425 |
| 17 Dec 2025 | ₹1.75 | ₹1.75 | ₹1.15 | ₹1.2 | 1,82,700 | 10,23,775 |
| 18 Dec 2025 | ₹1.25 | ₹1.35 | ₹0.95 | ₹0.95 | 2,71,500 | 10,00,525 |
| 19 Dec 2025 | ₹1.05 | ₹1.05 | ₹0.7 | ₹0.75 | 2,72,175 | 9,81,400 |
| 22 Dec 2025 | ₹0.95 | ₹0.95 | ₹0.65 | ₹0.75 | 2,10,600 | 9,17,600 |
| 23 Dec 2025 | ₹0.75 | ₹0.75 | ₹0.55 | ₹0.6 | 3,87,675 | 8,71,850 |
| 24 Dec 2025 | ₹0.8 | ₹1 | ₹0.55 | ₹0.55 | 11,23,575 | 9,75,050 |
| 26 Dec 2025 | ₹0.7 | ₹0.75 | ₹0.45 | ₹0.5 | 9,51,225 | 8,54,375 |
| 29 Dec 2025 | ₹0.55 | ₹0.7 | ₹0.35 | ₹0.35 | 31,23,975 | 10,20,000 |
| 30 Dec 2025 | ₹0.3 | ₹0.5 | ₹0.05 | ₹0.05 | 20,12,700 | 7,46,775 |