NIFTY 50 26,050 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹571 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹554.9 | ₹571 | ₹453.2 | ₹465.45 | 26,925 | 37,050 |
| 2 Dec 2025 | ₹434.05 | ₹457.95 | ₹371 | ₹392 | 2,62,425 | 1,10,400 |
| 3 Dec 2025 | ₹391.55 | ₹391.55 | ₹282.4 | ₹323.5 | 2,72,100 | 1,14,225 |
| 4 Dec 2025 | ₹319.45 | ₹382.55 | ₹283.25 | ₹343.45 | 3,78,900 | 1,18,125 |
| 5 Dec 2025 | ₹339.2 | ₹449.95 | ₹311 | ₹419.45 | 3,78,000 | 94,275 |
| 8 Dec 2025 | ₹406.4 | ₹410.15 | ₹250.65 | ₹252.85 | 3,59,700 | 1,45,350 |
| 9 Dec 2025 | ₹225 | ₹240.3 | ₹176.75 | ₹196.6 | 4,11,225 | 1,85,625 |
| 10 Dec 2025 | ₹186.9 | ₹238.65 | ₹145.9 | ₹152 | 5,29,500 | 2,07,975 |
| 11 Dec 2025 | ₹160.85 | ₹220.45 | ₹129.1 | ₹195.1 | 5,69,850 | 2,18,025 |
| 12 Dec 2025 | ₹228.95 | ₹263.3 | ₹206.7 | ₹252 | 7,40,250 | 2,34,450 |
| 15 Dec 2025 | ₹206 | ₹236.45 | ₹176.05 | ₹221.45 | 8,69,325 | 2,67,525 |
| 16 Dec 2025 | ₹195.2 | ₹195.2 | ₹131.05 | ₹134 | 7,23,225 | 2,92,725 |
| 17 Dec 2025 | ₹136.5 | ₹156.95 | ₹93 | ₹108.9 | 13,46,400 | 4,41,750 |
| 18 Dec 2025 | ₹94.95 | ₹126.6 | ₹72.05 | ₹88.3 | 26,88,225 | 6,78,300 |
| 19 Dec 2025 | ₹95 | ₹146.25 | ₹95 | ₹136.7 | 39,68,325 | 6,39,225 |
| 22 Dec 2025 | ₹165.2 | ₹226 | ₹165.2 | ₹221.15 | 28,95,450 | 4,82,550 |
| 23 Dec 2025 | ₹245 | ₹252 | ₹192.5 | ₹205.05 | 28,52,250 | 5,10,525 |
| 24 Dec 2025 | ₹210.65 | ₹248 | ₹151.5 | ₹157.25 | 1,39,26,900 | 9,62,850 |
| 26 Dec 2025 | ₹165.4 | ₹165.4 | ₹62.35 | ₹68.55 | 19,18,90,500 | 81,86,325 |
| 29 Dec 2025 | ₹67.75 | ₹81.8 | ₹15.15 | ₹18.4 | 40,87,24,275 | 1,17,87,675 |
| 30 Dec 2025 | ₹10 | ₹14.1 | ₹0.05 | ₹0.05 | 84,32,36,325 | 83,72,850 |