NIFTY 50 26,550 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹257.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹251 | ₹257.95 | ₹185.5 | ₹193.8 | 1,51,650 | 1,04,775 |
| 2 Dec 2025 | ₹176.05 | ₹188.75 | ₹139.95 | ₹149.7 | 1,88,025 | 1,14,525 |
| 3 Dec 2025 | ₹135 | ₹135.95 | ₹93.7 | ₹112.65 | 2,79,750 | 1,32,600 |
| 4 Dec 2025 | ₹107.55 | ₹137.55 | ₹93.05 | ₹113.25 | 2,03,325 | 1,35,375 |
| 5 Dec 2025 | ₹108.05 | ₹164.3 | ₹97.55 | ₹145.55 | 2,98,575 | 1,68,150 |
| 8 Dec 2025 | ₹144.9 | ₹144.9 | ₹70.85 | ₹71.45 | 5,26,950 | 2,36,625 |
| 9 Dec 2025 | ₹61.75 | ₹65.45 | ₹47.9 | ₹49.55 | 4,57,800 | 2,15,925 |
| 10 Dec 2025 | ₹50 | ₹60.3 | ₹36.65 | ₹39.3 | 6,22,875 | 1,58,250 |
| 11 Dec 2025 | ₹42.45 | ₹54.3 | ₹33.1 | ₹43.3 | 3,91,950 | 1,64,100 |
| 12 Dec 2025 | ₹45.7 | ₹60.25 | ₹44.8 | ₹55.7 | 3,88,875 | 1,83,825 |
| 15 Dec 2025 | ₹44 | ₹46.5 | ₹34.4 | ₹41.35 | 4,96,500 | 2,52,750 |
| 16 Dec 2025 | ₹32.3 | ₹32.7 | ₹20.2 | ₹20.9 | 6,65,850 | 2,62,950 |
| 17 Dec 2025 | ₹21 | ₹23.9 | ₹14.15 | ₹15.7 | 7,25,325 | 2,56,950 |
| 18 Dec 2025 | ₹16 | ₹16.85 | ₹10 | ₹10.7 | 8,92,350 | 2,38,350 |
| 19 Dec 2025 | ₹12.75 | ₹17 | ₹10.05 | ₹12.25 | 16,71,675 | 3,95,775 |
| 22 Dec 2025 | ₹16.1 | ₹23.2 | ₹16.1 | ₹22.1 | 35,11,800 | 5,95,875 |
| 23 Dec 2025 | ₹25.8 | ₹26.25 | ₹12.05 | ₹12.6 | 1,29,68,025 | 10,84,050 |
| 24 Dec 2025 | ₹12.65 | ₹16.05 | ₹4.15 | ₹4.3 | 4,33,55,550 | 32,37,825 |
| 26 Dec 2025 | ₹5.1 | ₹5.1 | ₹2.2 | ₹2.8 | 4,35,61,500 | 53,52,000 |
| 29 Dec 2025 | ₹2.1 | ₹2.25 | ₹1.35 | ₹1.5 | 4,53,49,875 | 28,36,050 |
| 30 Dec 2025 | ₹0.75 | ₹1.3 | ₹0.05 | ₹0.05 | 2,99,39,925 | 15,69,900 |