NIFTY 50 26,250 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹432.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹409.45 | ₹432.6 | ₹330.8 | ₹344.45 | 3,86,925 | 1,89,075 |
| 2 Dec 2025 | ₹316.25 | ₹333.65 | ₹261.1 | ₹278 | 5,16,225 | 2,78,925 |
| 3 Dec 2025 | ₹255.05 | ₹255.05 | ₹190 | ₹221.65 | 4,23,600 | 2,58,300 |
| 4 Dec 2025 | ₹195 | ₹265.65 | ₹190.65 | ₹233.8 | 3,07,275 | 2,49,900 |
| 5 Dec 2025 | ₹223.9 | ₹319.95 | ₹205.9 | ₹292 | 5,08,725 | 2,12,250 |
| 8 Dec 2025 | ₹274.15 | ₹284.2 | ₹159.05 | ₹160.7 | 5,10,225 | 2,83,725 |
| 9 Dec 2025 | ₹153.6 | ₹153.6 | ₹108.05 | ₹117.8 | 5,75,700 | 3,19,125 |
| 10 Dec 2025 | ₹118.1 | ₹145.15 | ₹85.35 | ₹86.7 | 5,46,825 | 3,17,250 |
| 11 Dec 2025 | ₹94.9 | ₹132 | ₹75.45 | ₹114.85 | 5,76,600 | 3,06,225 |
| 12 Dec 2025 | ₹131 | ₹156.8 | ₹119 | ₹149.5 | 7,32,450 | 3,36,225 |
| 15 Dec 2025 | ₹122.95 | ₹134.45 | ₹97.55 | ₹123.45 | 5,30,775 | 3,60,450 |
| 16 Dec 2025 | ₹98 | ₹98.55 | ₹65.25 | ₹68 | 9,03,150 | 4,11,375 |
| 17 Dec 2025 | ₹69.05 | ₹79.5 | ₹43.9 | ₹51.1 | 15,25,725 | 5,52,525 |
| 18 Dec 2025 | ₹41.7 | ₹57.5 | ₹32.6 | ₹37.75 | 26,13,675 | 6,79,050 |
| 19 Dec 2025 | ₹42.9 | ₹66.75 | ₹42.9 | ₹58 | 30,17,850 | 7,28,550 |
| 22 Dec 2025 | ₹78.9 | ₹105.9 | ₹78.9 | ₹105.8 | 50,73,000 | 9,37,800 |
| 23 Dec 2025 | ₹117 | ₹125.05 | ₹83.4 | ₹86.05 | 1,67,53,650 | 21,49,650 |
| 24 Dec 2025 | ₹90.7 | ₹105.85 | ₹46.4 | ₹48.2 | 13,71,09,375 | 64,60,425 |
| 26 Dec 2025 | ₹46.8 | ₹46.8 | ₹11.05 | ₹14 | 12,63,71,850 | 98,20,575 |
| 29 Dec 2025 | ₹13.95 | ₹13.95 | ₹3.25 | ₹3.65 | 13,41,93,975 | 92,59,575 |
| 30 Dec 2025 | ₹2.95 | ₹2.95 | ₹0.05 | ₹0.05 | 9,33,97,200 | 41,70,000 |