NIFTY 50 26,200 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹479.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹459.95 | ₹479.8 | ₹358.05 | ₹370.05 | 27,29,850 | 20,49,750 |
| 2 Dec 2025 | ₹369.6 | ₹369.6 | ₹287.15 | ₹306.55 | 32,27,250 | 26,80,575 |
| 3 Dec 2025 | ₹284.15 | ₹293.15 | ₹211 | ₹243.55 | 30,43,800 | 27,92,700 |
| 4 Dec 2025 | ₹204.25 | ₹293.4 | ₹204.25 | ₹259.8 | 32,11,125 | 29,71,875 |
| 5 Dec 2025 | ₹269.75 | ₹349.9 | ₹229.75 | ₹320 | 50,06,925 | 25,48,200 |
| 8 Dec 2025 | ₹329.95 | ₹329.95 | ₹180 | ₹180.55 | 60,18,750 | 33,28,875 |
| 9 Dec 2025 | ₹173.55 | ₹173.55 | ₹123.5 | ₹136.2 | 45,37,875 | 32,25,300 |
| 10 Dec 2025 | ₹125 | ₹166 | ₹98.4 | ₹104.7 | 41,66,850 | 35,60,025 |
| 11 Dec 2025 | ₹114.2 | ₹151.6 | ₹86.65 | ₹134.6 | 47,97,825 | 36,98,850 |
| 12 Dec 2025 | ₹149 | ₹182 | ₹138.45 | ₹172.5 | 45,27,450 | 34,96,575 |
| 15 Dec 2025 | ₹134.85 | ₹157.35 | ₹114.2 | ₹144.05 | 40,57,275 | 35,44,200 |
| 16 Dec 2025 | ₹124 | ₹124 | ₹79.25 | ₹81.85 | 54,52,425 | 34,41,600 |
| 17 Dec 2025 | ₹83.9 | ₹96 | ₹53.25 | ₹62.7 | 68,34,975 | 41,19,975 |
| 18 Dec 2025 | ₹51 | ₹71 | ₹39.9 | ₹47.7 | 95,02,875 | 39,37,125 |
| 19 Dec 2025 | ₹58 | ₹82.6 | ₹55.9 | ₹73.35 | 1,03,33,425 | 35,12,025 |
| 22 Dec 2025 | ₹94.1 | ₹131.7 | ₹94.1 | ₹129.95 | 2,16,22,050 | 48,00,600 |
| 23 Dec 2025 | ₹141 | ₹150.5 | ₹105.55 | ₹110.9 | 5,24,25,675 | 79,73,100 |
| 24 Dec 2025 | ₹120 | ₹136 | ₹65.95 | ₹68.3 | 25,62,76,650 | 1,38,08,100 |
| 26 Dec 2025 | ₹65 | ₹65 | ₹17.75 | ₹21.45 | 22,25,10,675 | 2,02,30,875 |
| 29 Dec 2025 | ₹21 | ₹21 | ₹4.3 | ₹4.75 | 21,64,84,950 | 2,05,66,500 |
| 30 Dec 2025 | ₹3.35 | ₹3.35 | ₹0.05 | ₹0.05 | 19,65,04,575 | 99,25,350 |