NIFTY 50 26,600 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹240 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹221 | ₹240 | ₹166.6 | ₹175.5 | 9,88,650 | 7,17,450 |
| 2 Dec 2025 | ₹159.5 | ₹170.25 | ₹124.1 | ₹135 | 11,85,600 | 8,71,425 |
| 3 Dec 2025 | ₹129 | ₹133.5 | ₹81.5 | ₹97.45 | 20,19,675 | 13,30,575 |
| 4 Dec 2025 | ₹87.2 | ₹120.4 | ₹81 | ₹99.85 | 14,46,675 | 13,73,175 |
| 5 Dec 2025 | ₹95 | ₹146.15 | ₹84.7 | ₹128.65 | 25,68,900 | 9,83,550 |
| 8 Dec 2025 | ₹121.6 | ₹125 | ₹61 | ₹61.95 | 33,34,875 | 15,94,950 |
| 9 Dec 2025 | ₹57.6 | ₹57.6 | ₹41.4 | ₹42.5 | 33,58,200 | 11,77,725 |
| 10 Dec 2025 | ₹42 | ₹52 | ₹31.8 | ₹34.25 | 25,98,825 | 11,59,575 |
| 11 Dec 2025 | ₹31.4 | ₹46.65 | ₹28.6 | ₹35.85 | 21,22,800 | 10,99,200 |
| 12 Dec 2025 | ₹40.45 | ₹50.85 | ₹37.5 | ₹46.6 | 24,71,100 | 11,52,000 |
| 15 Dec 2025 | ₹36 | ₹38.2 | ₹28.25 | ₹33.95 | 23,41,650 | 11,72,025 |
| 16 Dec 2025 | ₹27.9 | ₹29.6 | ₹16.5 | ₹17.75 | 33,32,850 | 12,07,125 |
| 17 Dec 2025 | ₹16.55 | ₹19.4 | ₹11.55 | ₹13.1 | 30,84,300 | 12,90,675 |
| 18 Dec 2025 | ₹10.95 | ₹13.9 | ₹8.4 | ₹9 | 30,95,025 | 10,97,400 |
| 19 Dec 2025 | ₹10.4 | ₹13.5 | ₹8.15 | ₹9.15 | 32,14,050 | 14,02,125 |
| 22 Dec 2025 | ₹12 | ₹17.8 | ₹12 | ₹16.8 | 58,05,150 | 17,81,400 |
| 23 Dec 2025 | ₹20 | ₹20 | ₹8.45 | ₹9.1 | 1,93,26,150 | 41,86,500 |
| 24 Dec 2025 | ₹8.75 | ₹11.7 | ₹3.35 | ₹3.5 | 5,35,19,325 | 80,98,725 |
| 26 Dec 2025 | ₹3.6 | ₹3.6 | ₹1.9 | ₹2.35 | 6,81,75,900 | 74,42,775 |
| 29 Dec 2025 | ₹1.7 | ₹2 | ₹1.25 | ₹1.4 | 5,06,37,600 | 58,47,075 |
| 30 Dec 2025 | ₹0.9 | ₹1.2 | ₹0.05 | ₹0.05 | 5,48,06,625 | 37,41,450 |