NIFTY 50 26,150 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹499 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹491.05 | ₹499 | ₹389.3 | ₹401.55 | 1,81,125 | 96,300 |
| 2 Dec 2025 | ₹374.95 | ₹392.85 | ₹313.5 | ₹333.05 | 2,81,175 | 1,44,075 |
| 3 Dec 2025 | ₹301.1 | ₹301.95 | ₹233.5 | ₹270 | 3,58,575 | 1,96,125 |
| 4 Dec 2025 | ₹241.95 | ₹320.4 | ₹233.05 | ₹284.25 | 4,46,925 | 2,12,925 |
| 5 Dec 2025 | ₹281.95 | ₹381.3 | ₹253.55 | ₹353 | 5,49,525 | 2,08,200 |
| 8 Dec 2025 | ₹340 | ₹345 | ₹199.7 | ₹201.5 | 6,27,300 | 2,74,050 |
| 9 Dec 2025 | ₹189 | ₹190.6 | ₹139 | ₹152.35 | 4,45,425 | 2,94,225 |
| 10 Dec 2025 | ₹153.05 | ₹187.45 | ₹112.65 | ₹115.2 | 4,64,400 | 3,40,125 |
| 11 Dec 2025 | ₹126.15 | ₹171 | ₹99.1 | ₹153 | 6,37,275 | 3,38,175 |
| 12 Dec 2025 | ₹155.85 | ₹207.25 | ₹155.85 | ₹198 | 7,64,175 | 3,86,175 |
| 15 Dec 2025 | ₹189.6 | ₹189.6 | ₹132.95 | ₹168.1 | 6,79,875 | 3,71,250 |
| 16 Dec 2025 | ₹132.25 | ₹135.1 | ₹93.75 | ₹99.7 | 8,44,800 | 3,72,225 |
| 17 Dec 2025 | ₹98.25 | ₹113.75 | ₹64.7 | ₹75.55 | 14,39,325 | 4,78,950 |
| 18 Dec 2025 | ₹74.45 | ₹87 | ₹48.8 | ₹58.7 | 25,72,950 | 6,00,150 |
| 19 Dec 2025 | ₹89.15 | ₹101.55 | ₹70.3 | ₹92 | 34,60,350 | 6,40,875 |
| 22 Dec 2025 | ₹101.55 | ₹160.3 | ₹101.5 | ₹157.2 | 89,38,425 | 10,41,150 |
| 23 Dec 2025 | ₹176.9 | ₹183.8 | ₹131.45 | ₹139.1 | 1,89,72,600 | 18,08,550 |
| 24 Dec 2025 | ₹140.45 | ₹170 | ₹90 | ₹92.7 | 10,33,21,200 | 44,33,925 |
| 26 Dec 2025 | ₹90 | ₹90 | ₹27.2 | ₹32 | 21,19,79,325 | 1,07,21,325 |
| 29 Dec 2025 | ₹33.35 | ₹33.35 | ₹6 | ₹6.75 | 22,32,30,450 | 1,23,12,225 |
| 30 Dec 2025 | ₹4.8 | ₹4.8 | ₹0.05 | ₹0.05 | 22,47,82,650 | 68,11,500 |