NIFTY 50 26,100 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹533.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹526.25 | ₹533.9 | ₹418 | ₹431.05 | 10,26,600 | 11,09,250 |
| 2 Dec 2025 | ₹398.05 | ₹423.45 | ₹341.05 | ₹362.6 | 19,24,800 | 15,00,225 |
| 3 Dec 2025 | ₹320.2 | ₹344.9 | ₹255.8 | ₹296.35 | 27,63,525 | 19,86,825 |
| 4 Dec 2025 | ₹275 | ₹350.3 | ₹256.8 | ₹306.5 | 29,14,200 | 19,79,325 |
| 5 Dec 2025 | ₹299.95 | ₹415.7 | ₹281.1 | ₹385 | 33,75,525 | 17,60,100 |
| 8 Dec 2025 | ₹383.3 | ₹383.35 | ₹225.1 | ₹225.1 | 41,49,150 | 23,30,550 |
| 9 Dec 2025 | ₹209.2 | ₹214.1 | ₹156.8 | ₹172.95 | 30,32,025 | 21,69,600 |
| 10 Dec 2025 | ₹175 | ₹212.15 | ₹128 | ₹135.3 | 24,01,575 | 22,09,875 |
| 11 Dec 2025 | ₹147.6 | ₹194.9 | ₹113.85 | ₹175 | 34,40,775 | 20,37,825 |
| 12 Dec 2025 | ₹203.4 | ₹234.15 | ₹181.2 | ₹224.35 | 41,08,050 | 21,25,275 |
| 15 Dec 2025 | ₹178.6 | ₹207.7 | ₹152.8 | ₹193.8 | 43,09,050 | 21,27,075 |
| 16 Dec 2025 | ₹171.05 | ₹183.6 | ₹111.4 | ₹115 | 38,56,875 | 24,25,875 |
| 17 Dec 2025 | ₹114.95 | ₹134.4 | ₹77.15 | ₹90.5 | 69,14,025 | 39,33,075 |
| 18 Dec 2025 | ₹80.3 | ₹105.7 | ₹59 | ₹72.4 | 1,10,25,000 | 35,67,225 |
| 19 Dec 2025 | ₹96.9 | ₹122.8 | ₹87.1 | ₹114.35 | 1,27,75,875 | 32,37,525 |
| 22 Dec 2025 | ₹140 | ₹191.3 | ₹138.8 | ₹187.75 | 1,41,39,975 | 28,42,425 |
| 23 Dec 2025 | ₹199.45 | ₹219.1 | ₹160.35 | ₹169.85 | 1,86,24,075 | 30,81,525 |
| 24 Dec 2025 | ₹185 | ₹208 | ₹118.6 | ₹122.35 | 7,09,76,100 | 45,47,250 |
| 26 Dec 2025 | ₹130.55 | ₹130.55 | ₹41.85 | ₹47.4 | 35,69,62,950 | 1,66,38,150 |
| 29 Dec 2025 | ₹51 | ₹54 | ₹9.3 | ₹10.9 | 44,70,24,000 | 2,35,46,175 |
| 30 Dec 2025 | ₹6.15 | ₹7.4 | ₹0.05 | ₹0.05 | 48,59,32,875 | 1,15,48,275 |