NIFTY 50 27,300 CE traded across 20 sessions from 29 Dec 2025 to 27 Jan 2026, with a life-high of ₹20.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Dec 2025 | ₹17.15 | ₹17.6 | ₹12.8 | ₹14.35 | 4,82,560 | 4,20,095 |
| 30 Dec 2025 | ₹13.55 | ₹14.15 | ₹11.15 | ₹11.45 | 4,99,980 | 3,84,150 |
| 31 Dec 2025 | ₹12.75 | ₹15.15 | ₹9.6 | ₹13.3 | 7,04,275 | 4,18,535 |
| 1 Jan 2026 | ₹15 | ₹15 | ₹9.4 | ₹9.75 | 3,70,695 | 4,40,700 |
| 2 Jan 2026 | ₹10.45 | ₹18.35 | ₹9.65 | ₹18.2 | 6,50,195 | 5,17,400 |
| 5 Jan 2026 | ₹19.75 | ₹20.5 | ₹11.6 | ₹11.75 | 8,27,580 | 4,99,265 |
| 6 Jan 2026 | ₹12.75 | ₹14.8 | ₹8.35 | ₹8.35 | 5,77,070 | 4,64,945 |
| 7 Jan 2026 | ₹8.6 | ₹9 | ₹7.05 | ₹8.3 | 4,28,220 | 4,97,445 |
| 8 Jan 2026 | ₹7.65 | ₹9.7 | ₹6.5 | ₹6.95 | 7,79,610 | 4,93,935 |
| 9 Jan 2026 | ₹6.85 | ₹7.9 | ₹5.55 | ₹7.5 | 7,14,545 | 4,07,420 |
| 12 Jan 2026 | ₹6.35 | ₹7.3 | ₹5.75 | ₹5.9 | 4,59,095 | 4,23,670 |
| 13 Jan 2026 | ₹6.05 | ₹7.2 | ₹4.3 | ₹5.25 | 3,31,435 | 4,49,995 |
| 14 Jan 2026 | ₹4.4 | ₹6 | ₹3.2 | ₹3.3 | 5,10,055 | 4,18,665 |
| 16 Jan 2026 | ₹3.55 | ₹3.55 | ₹2.1 | ₹2.65 | 15,52,005 | 5,78,890 |
| 19 Jan 2026 | ₹2.2 | ₹2.65 | ₹1.2 | ₹1.9 | 62,98,630 | 23,27,780 |
| 20 Jan 2026 | ₹1.7 | ₹2.25 | ₹1.25 | ₹1.55 | 88,40,780 | 23,40,780 |
| 21 Jan 2026 | ₹1.45 | ₹2 | ₹1.05 | ₹1.2 | 1,34,39,790 | 22,97,880 |
| 22 Jan 2026 | ₹1.25 | ₹1.95 | ₹0.8 | ₹0.95 | 53,59,770 | 20,29,235 |
| 23 Jan 2026 | ₹0.9 | ₹1.9 | ₹0.85 | ₹1.75 | 73,20,170 | 6,81,655 |
| 27 Jan 2026 | ₹0.8 | ₹1.45 | ₹0.05 | ₹0.05 | 36,47,540 | 5,90,720 |