NIFTY 50 26,450 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹310 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹300 | ₹310 | ₹229 | ₹237.4 | 2,53,125 | 1,08,300 |
| 2 Dec 2025 | ₹218.05 | ₹231 | ₹175.2 | ₹187.35 | 3,78,375 | 1,49,325 |
| 3 Dec 2025 | ₹168 | ₹168 | ₹120.5 | ₹139.25 | 3,23,175 | 1,88,100 |
| 4 Dec 2025 | ₹123 | ₹174.25 | ₹120.15 | ₹146.5 | 2,80,125 | 1,77,150 |
| 5 Dec 2025 | ₹141.05 | ₹209 | ₹129.65 | ₹188.3 | 2,74,275 | 1,64,550 |
| 8 Dec 2025 | ₹180.7 | ₹182.25 | ₹94.2 | ₹94.2 | 3,18,450 | 1,76,775 |
| 9 Dec 2025 | ₹87.65 | ₹87.8 | ₹63.6 | ₹65.8 | 3,97,275 | 2,12,850 |
| 10 Dec 2025 | ₹65.85 | ₹82.4 | ₹48.8 | ₹51.35 | 5,52,225 | 3,12,675 |
| 11 Dec 2025 | ₹53.3 | ₹73.85 | ₹43.25 | ₹60.4 | 4,26,825 | 2,99,625 |
| 12 Dec 2025 | ₹73.5 | ₹84.65 | ₹62.55 | ₹78.55 | 5,73,225 | 2,52,900 |
| 15 Dec 2025 | ₹60.75 | ₹67.25 | ₹49.7 | ₹61.8 | 8,30,250 | 5,39,625 |
| 16 Dec 2025 | ₹52.95 | ₹52.95 | ₹30.05 | ₹31.6 | 10,89,225 | 2,37,225 |
| 17 Dec 2025 | ₹29.1 | ₹36.1 | ₹20.3 | ₹23 | 17,24,700 | 6,38,475 |
| 18 Dec 2025 | ₹19.25 | ₹24.75 | ₹14.05 | ₹16.4 | 20,39,550 | 3,78,900 |
| 19 Dec 2025 | ₹19.95 | ₹27 | ₹16.2 | ₹19.65 | 16,11,375 | 5,51,550 |
| 22 Dec 2025 | ₹21.5 | ₹39.3 | ₹21.5 | ₹38.95 | 31,46,175 | 6,70,950 |
| 23 Dec 2025 | ₹42.45 | ₹43.3 | ₹24.1 | ₹24.95 | 1,08,93,750 | 19,19,550 |
| 24 Dec 2025 | ₹25.9 | ₹30.85 | ₹8.3 | ₹8.6 | 5,62,57,575 | 44,27,775 |
| 26 Dec 2025 | ₹5.9 | ₹6.8 | ₹2.85 | ₹3.45 | 5,43,90,900 | 53,76,675 |
| 29 Dec 2025 | ₹2.55 | ₹2.85 | ₹1.65 | ₹2.05 | 4,99,29,600 | 44,23,425 |
| 30 Dec 2025 | ₹1.25 | ₹1.4 | ₹0.05 | ₹0.05 | 6,72,55,650 | 31,39,200 |