NIFTY 50 26,400 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹341.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹320.5 | ₹341.15 | ₹251.35 | ₹263 | 19,74,525 | 12,53,400 |
| 2 Dec 2025 | ₹242.2 | ₹255 | ₹194.45 | ₹207.2 | 13,70,775 | 13,54,500 |
| 3 Dec 2025 | ₹195.75 | ₹202.95 | ₹135.55 | ₹162 | 15,41,775 | 13,18,500 |
| 4 Dec 2025 | ₹152.65 | ₹194.8 | ₹136 | ₹165.8 | 12,88,800 | 13,17,450 |
| 5 Dec 2025 | ₹167.35 | ₹234.8 | ₹145 | ₹212.35 | 19,10,700 | 13,44,225 |
| 8 Dec 2025 | ₹164.4 | ₹207.55 | ₹107.3 | ₹108.5 | 29,34,300 | 15,89,250 |
| 9 Dec 2025 | ₹91 | ₹100.15 | ₹71.65 | ₹76 | 36,91,650 | 22,81,125 |
| 10 Dec 2025 | ₹73.5 | ₹95.2 | ₹54.85 | ₹58.35 | 42,52,425 | 28,14,525 |
| 11 Dec 2025 | ₹60.2 | ₹86.15 | ₹48.95 | ₹71.4 | 52,28,175 | 29,89,875 |
| 12 Dec 2025 | ₹81 | ₹98.85 | ₹73 | ₹92.8 | 34,51,050 | 31,73,400 |
| 15 Dec 2025 | ₹75 | ₹80.85 | ₹58.2 | ₹72.5 | 38,00,250 | 35,76,675 |
| 16 Dec 2025 | ₹62 | ₹62 | ₹36 | ₹37.85 | 56,35,050 | 28,45,275 |
| 17 Dec 2025 | ₹34.95 | ₹44 | ₹24.6 | ₹28.7 | 58,37,025 | 24,80,175 |
| 18 Dec 2025 | ₹25 | ₹30.35 | ₹17.25 | ₹20.05 | 51,68,100 | 23,60,400 |
| 19 Dec 2025 | ₹24.95 | ₹34.3 | ₹20.55 | ₹26.5 | 79,53,975 | 28,42,650 |
| 22 Dec 2025 | ₹41.3 | ₹52.8 | ₹36.65 | ₹50.35 | 84,08,100 | 32,98,350 |
| 23 Dec 2025 | ₹52.7 | ₹58.95 | ₹34 | ₹35.25 | 2,33,41,950 | 51,36,450 |
| 24 Dec 2025 | ₹33.95 | ₹43.25 | ₹12.95 | ₹13.1 | 8,98,95,300 | 1,04,68,950 |
| 26 Dec 2025 | ₹9.9 | ₹10.35 | ₹3.6 | ₹4.3 | 9,11,48,700 | 1,01,16,750 |
| 29 Dec 2025 | ₹3.7 | ₹3.7 | ₹1.8 | ₹2.05 | 8,83,60,575 | 81,74,400 |
| 30 Dec 2025 | ₹1.4 | ₹1.6 | ₹0.05 | ₹0.05 | 10,00,86,075 | 54,78,525 |