NIFTY 50 27,950 CE traded across 21 sessions from 8 Dec 2025 to 6 Jan 2026, with a life-high of ₹9.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Dec 2025 | ₹7.95 | ₹7.95 | ₹7.95 | ₹7.95 | 65 | 0 |
| 9 Dec 2025 | ₹6.55 | ₹6.55 | ₹6.55 | ₹6.55 | 65 | 65 |
| 10 Dec 2025 | ₹6.55 | ₹7 | ₹5 | ₹5.35 | 3,835 | 2,990 |
| 11 Dec 2025 | ₹6.4 | ₹7.7 | ₹5.2 | ₹7.7 | 1,690 | 2,990 |
| 12 Dec 2025 | ₹8.05 | ₹9.65 | ₹4.2 | ₹6.6 | 25,025 | 5,915 |
| 15 Dec 2025 | ₹6.1 | ₹6.1 | ₹3.75 | ₹4.5 | 6,890 | 7,865 |
| 16 Dec 2025 | ₹5.25 | ₹5.25 | ₹2.9 | ₹2.9 | 4,745 | 10,400 |
| 17 Dec 2025 | ₹3 | ₹3.5 | ₹2.9 | ₹2.9 | 1,950 | 10,920 |
| 18 Dec 2025 | ₹3.25 | ₹3.25 | ₹2.4 | ₹3.2 | 1,885 | 12,155 |
| 19 Dec 2025 | ₹3.6 | ₹3.8 | ₹0.5 | ₹2.4 | 26,260 | 21,710 |
| 22 Dec 2025 | ₹2.25 | ₹3 | ₹2.25 | ₹2.4 | 20,410 | 25,675 |
| 23 Dec 2025 | ₹2.35 | ₹2.9 | ₹1.8 | ₹1.85 | 30,095 | 39,780 |
| 24 Dec 2025 | ₹1.85 | ₹2 | ₹1.2 | ₹1.3 | 44,525 | 42,770 |
| 26 Dec 2025 | ₹1.35 | ₹1.9 | ₹1.1 | ₹1.1 | 76,505 | 63,375 |
| 29 Dec 2025 | ₹1.3 | ₹1.3 | ₹1 | ₹1.1 | 2,05,010 | 1,19,080 |
| 30 Dec 2025 | ₹1.1 | ₹1.6 | ₹0.9 | ₹0.9 | 12,19,075 | 6,24,130 |
| 31 Dec 2025 | ₹1 | ₹1.05 | ₹0.65 | ₹0.65 | 19,81,720 | 10,91,220 |
| 1 Jan 2026 | ₹0.7 | ₹0.7 | ₹0.45 | ₹0.45 | 12,05,100 | 11,74,355 |
| 2 Jan 2026 | ₹0.5 | ₹0.55 | ₹0.3 | ₹0.3 | 35,25,470 | 21,19,260 |
| 5 Jan 2026 | ₹0.35 | ₹0.45 | ₹0.3 | ₹0.3 | 47,89,265 | 11,71,755 |
| 6 Jan 2026 | ₹0.4 | ₹0.5 | ₹0.05 | ₹0.05 | 21,75,485 | 9,81,565 |