NIFTY 50 27,000 CE traded across 21 sessions from 8 Dec 2025 to 6 Jan 2026, with a life-high of ₹64.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Dec 2025 | ₹64.85 | ₹64.9 | ₹32.2 | ₹38.9 | 73,775 | 31,525 |
| 9 Dec 2025 | ₹38.9 | ₹38.9 | ₹22 | ₹28.9 | 88,790 | 48,230 |
| 10 Dec 2025 | ₹29 | ₹31.5 | ₹22.1 | ₹23 | 95,875 | 81,575 |
| 11 Dec 2025 | ₹24.2 | ₹26.4 | ₹19.1 | ₹21.3 | 97,175 | 88,920 |
| 12 Dec 2025 | ₹22.05 | ₹27.95 | ₹21.05 | ₹24.75 | 1,05,885 | 1,04,585 |
| 15 Dec 2025 | ₹26.9 | ₹26.9 | ₹16.95 | ₹20.5 | 1,69,910 | 1,35,460 |
| 16 Dec 2025 | ₹16.05 | ₹16.55 | ₹12.05 | ₹12.65 | 2,17,100 | 1,46,185 |
| 17 Dec 2025 | ₹12.35 | ₹12.8 | ₹9.55 | ₹9.9 | 1,97,145 | 1,68,610 |
| 18 Dec 2025 | ₹9.05 | ₹11.05 | ₹7.5 | ₹7.5 | 2,62,015 | 1,65,490 |
| 19 Dec 2025 | ₹9.1 | ₹9.1 | ₹6.3 | ₹6.35 | 5,79,085 | 2,03,125 |
| 22 Dec 2025 | ₹9.95 | ₹10.35 | ₹8.25 | ₹10.05 | 7,92,350 | 3,62,245 |
| 23 Dec 2025 | ₹11 | ₹11.2 | ₹6.95 | ₹7.4 | 10,67,690 | 5,71,220 |
| 24 Dec 2025 | ₹8.05 | ₹9.15 | ₹4.5 | ₹4.55 | 25,33,310 | 10,62,750 |
| 26 Dec 2025 | ₹7.65 | ₹7.65 | ₹3.4 | ₹3.9 | 26,52,715 | 13,80,015 |
| 29 Dec 2025 | ₹5 | ₹5 | ₹2.8 | ₹3.2 | 62,93,235 | 28,08,715 |
| 30 Dec 2025 | ₹3.2 | ₹3.2 | ₹1.65 | ₹1.65 | 1,39,72,920 | 54,29,255 |
| 31 Dec 2025 | ₹1.9 | ₹1.9 | ₹1.2 | ₹1.35 | 4,58,25,455 | 64,08,935 |
| 1 Jan 2026 | ₹1.4 | ₹1.45 | ₹0.85 | ₹0.95 | 3,39,94,675 | 1,03,96,945 |
| 2 Jan 2026 | ₹1 | ₹1.05 | ₹0.8 | ₹0.85 | 4,86,91,890 | 1,21,41,870 |
| 5 Jan 2026 | ₹0.8 | ₹0.95 | ₹0.75 | ₹0.75 | 7,49,47,730 | 99,51,045 |
| 6 Jan 2026 | ₹0.7 | ₹0.8 | ₹0.05 | ₹0.05 | 7,88,69,830 | 92,33,380 |