NIFTY 50 26,350 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹371.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹358.05 | ₹371.05 | ₹276.35 | ₹289.2 | 2,38,200 | 1,22,250 |
| 2 Dec 2025 | ₹263.95 | ₹278.95 | ₹215.5 | ₹231.75 | 2,64,225 | 1,35,750 |
| 3 Dec 2025 | ₹212.95 | ₹212.95 | ₹153 | ₹179.65 | 2,31,900 | 1,36,125 |
| 4 Dec 2025 | ₹157.95 | ₹216.1 | ₹152.2 | ₹186.7 | 1,81,800 | 1,48,200 |
| 5 Dec 2025 | ₹178.05 | ₹260.7 | ₹167.65 | ₹234.8 | 3,38,625 | 1,41,075 |
| 8 Dec 2025 | ₹225 | ₹230 | ₹123.45 | ₹124.4 | 4,64,925 | 2,17,125 |
| 9 Dec 2025 | ₹98.25 | ₹115.5 | ₹83 | ₹89.6 | 4,62,525 | 2,06,550 |
| 10 Dec 2025 | ₹84.75 | ₹109.55 | ₹64.7 | ₹68.2 | 4,72,875 | 1,97,250 |
| 11 Dec 2025 | ₹70 | ₹99.75 | ₹56.75 | ₹83.6 | 3,72,375 | 1,85,250 |
| 12 Dec 2025 | ₹102.95 | ₹116.55 | ₹86.85 | ₹109.8 | 3,77,700 | 2,19,300 |
| 15 Dec 2025 | ₹81.9 | ₹95.7 | ₹70 | ₹86.7 | 9,00,525 | 4,88,850 |
| 16 Dec 2025 | ₹70 | ₹70 | ₹44.6 | ₹47 | 12,51,600 | 3,13,050 |
| 17 Dec 2025 | ₹47.3 | ₹54.1 | ₹29.55 | ₹34.8 | 12,76,875 | 3,98,700 |
| 18 Dec 2025 | ₹28 | ₹37.1 | ₹21.3 | ₹25.1 | 18,09,225 | 4,23,450 |
| 19 Dec 2025 | ₹31.35 | ₹42.8 | ₹26.4 | ₹34.05 | 32,30,925 | 6,24,075 |
| 22 Dec 2025 | ₹46.5 | ₹67.4 | ₹46.5 | ₹65.95 | 36,53,100 | 7,51,050 |
| 23 Dec 2025 | ₹75 | ₹78.25 | ₹47.3 | ₹48.5 | 1,43,85,300 | 16,08,825 |
| 24 Dec 2025 | ₹52 | ₹59.7 | ₹20.6 | ₹20.9 | 7,18,97,550 | 46,76,025 |
| 26 Dec 2025 | ₹19.95 | ₹19.95 | ₹4.85 | ₹6 | 8,44,20,075 | 68,77,200 |
| 29 Dec 2025 | ₹4.55 | ₹4.8 | ₹2.1 | ₹2.4 | 8,14,60,725 | 66,45,300 |
| 30 Dec 2025 | ₹1.75 | ₹1.75 | ₹0.05 | ₹0.05 | 6,22,30,950 | 43,23,525 |