NIFTY 50 26,500 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹287.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹280.05 | ₹287.95 | ₹205.3 | ₹214.75 | 40,30,500 | 37,32,600 |
| 2 Dec 2025 | ₹200 | ₹209.2 | ₹156.05 | ₹168 | 46,72,425 | 39,33,150 |
| 3 Dec 2025 | ₹158 | ₹159.75 | ₹106.55 | ₹127 | 66,33,600 | 48,75,150 |
| 4 Dec 2025 | ₹119.7 | ₹156 | ₹105.45 | ₹131 | 53,60,100 | 45,52,800 |
| 5 Dec 2025 | ₹124.95 | ₹186.95 | ₹112.2 | ₹166.4 | 61,15,425 | 41,99,400 |
| 8 Dec 2025 | ₹165.65 | ₹165.65 | ₹81 | ₹81.1 | 78,25,800 | 58,74,975 |
| 9 Dec 2025 | ₹56 | ₹75.85 | ₹55.25 | ₹57.8 | 77,49,750 | 56,94,600 |
| 10 Dec 2025 | ₹62 | ₹71 | ₹42.45 | ₹45.15 | 78,48,975 | 48,63,525 |
| 11 Dec 2025 | ₹51.05 | ₹64 | ₹37.95 | ₹51.9 | 62,22,900 | 47,44,650 |
| 12 Dec 2025 | ₹58.05 | ₹71.1 | ₹52.45 | ₹66.25 | 75,15,075 | 57,31,350 |
| 15 Dec 2025 | ₹59.4 | ₹59.4 | ₹41.5 | ₹50.3 | 71,98,050 | 53,39,025 |
| 16 Dec 2025 | ₹40 | ₹46 | ₹24.8 | ₹26.5 | 74,97,900 | 49,99,200 |
| 17 Dec 2025 | ₹24.75 | ₹29.7 | ₹17.25 | ₹19.25 | 67,37,475 | 47,85,750 |
| 18 Dec 2025 | ₹18.9 | ₹20.85 | ₹11.95 | ₹13.75 | 81,46,875 | 48,59,325 |
| 19 Dec 2025 | ₹17.05 | ₹21.7 | ₹13.05 | ₹15.55 | 87,53,025 | 49,26,975 |
| 22 Dec 2025 | ₹19.4 | ₹30.3 | ₹19.4 | ₹29.5 | 1,47,25,575 | 51,41,775 |
| 23 Dec 2025 | ₹34.65 | ₹35.55 | ₹16.85 | ₹17.65 | 3,10,49,475 | 69,43,350 |
| 24 Dec 2025 | ₹17.45 | ₹21.9 | ₹5.6 | ₹5.7 | 7,63,63,425 | 1,12,11,900 |
| 26 Dec 2025 | ₹4.2 | ₹4.85 | ₹2.5 | ₹3 | 7,42,59,000 | 1,17,05,025 |
| 29 Dec 2025 | ₹2.15 | ₹2.55 | ₹1.6 | ₹1.85 | 8,79,56,325 | 1,48,76,100 |
| 30 Dec 2025 | ₹1 | ₹1.35 | ₹0.05 | ₹0.05 | 11,44,26,750 | 78,58,725 |