NIFTY 50 26,300 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹404.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹376 | ₹404.1 | ₹301.35 | ₹316 | 31,82,550 | 16,13,250 |
| 2 Dec 2025 | ₹275.4 | ₹308 | ₹237.2 | ₹254.9 | 26,72,100 | 17,42,175 |
| 3 Dec 2025 | ₹239.2 | ₹242.4 | ₹170.5 | ₹201 | 19,06,050 | 18,03,900 |
| 4 Dec 2025 | ₹191 | ₹241 | ₹171.05 | ₹206.8 | 17,90,775 | 17,32,800 |
| 5 Dec 2025 | ₹202 | ₹289.9 | ₹185.15 | ₹261.6 | 41,16,375 | 17,44,875 |
| 8 Dec 2025 | ₹261.55 | ₹261.55 | ₹140.05 | ₹142 | 42,37,500 | 20,62,500 |
| 9 Dec 2025 | ₹132.95 | ₹136.9 | ₹94.65 | ₹103.2 | 46,53,900 | 23,95,350 |
| 10 Dec 2025 | ₹103.8 | ₹126.9 | ₹74 | ₹77.7 | 36,33,525 | 23,81,775 |
| 11 Dec 2025 | ₹85.05 | ₹114.9 | ₹65.4 | ₹98.8 | 33,08,250 | 23,71,800 |
| 12 Dec 2025 | ₹109 | ₹136.7 | ₹102.6 | ₹129.6 | 57,88,200 | 25,30,050 |
| 15 Dec 2025 | ₹95.95 | ₹114.5 | ₹82.55 | ₹104.15 | 44,53,575 | 26,20,350 |
| 16 Dec 2025 | ₹89 | ₹89 | ₹53.85 | ₹57.1 | 46,61,775 | 29,11,875 |
| 17 Dec 2025 | ₹54.95 | ₹65.8 | ₹36 | ₹42.65 | 59,14,875 | 31,99,875 |
| 18 Dec 2025 | ₹34.55 | ₹46 | ₹26.4 | ₹30.25 | 98,45,325 | 38,78,250 |
| 19 Dec 2025 | ₹35 | ₹53.45 | ₹33.75 | ₹44 | 89,59,050 | 41,57,700 |
| 22 Dec 2025 | ₹71.3 | ₹84.6 | ₹61.05 | ₹83.5 | 1,19,17,350 | 41,55,525 |
| 23 Dec 2025 | ₹89.85 | ₹101 | ₹64.05 | ₹65.65 | 2,88,81,900 | 61,19,475 |
| 24 Dec 2025 | ₹63 | ₹80 | ₹31.6 | ₹32.3 | 13,08,25,275 | 1,04,77,200 |
| 26 Dec 2025 | ₹28.8 | ₹28.8 | ₹7.2 | ₹8.9 | 13,61,95,650 | 1,32,17,100 |
| 29 Dec 2025 | ₹9 | ₹9 | ₹2.7 | ₹3.05 | 12,65,71,275 | 1,24,57,200 |
| 30 Dec 2025 | ₹1.8 | ₹1.95 | ₹0.05 | ₹0.05 | 11,86,20,000 | 79,15,425 |