NIFTY 50 26,650 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹213.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹179.2 | ₹213.5 | ₹149.9 | ₹156.1 | 1,79,475 | 1,84,650 |
| 2 Dec 2025 | ₹142.05 | ₹151.15 | ₹110.25 | ₹118.6 | 2,79,750 | 2,26,350 |
| 3 Dec 2025 | ₹105.95 | ₹106 | ₹72 | ₹87.3 | 1,95,000 | 2,44,800 |
| 4 Dec 2025 | ₹85.55 | ₹105.75 | ₹70.55 | ₹87.1 | 2,41,650 | 2,23,200 |
| 5 Dec 2025 | ₹85.35 | ₹126.3 | ₹73.5 | ₹110 | 3,05,775 | 2,25,525 |
| 8 Dec 2025 | ₹110.05 | ₹110.5 | ₹53.7 | ₹53.75 | 2,93,925 | 2,46,675 |
| 9 Dec 2025 | ₹49.6 | ₹49.6 | ₹35.1 | ₹36.5 | 4,08,750 | 2,30,850 |
| 10 Dec 2025 | ₹34.5 | ₹44.8 | ₹27.8 | ₹30 | 3,98,175 | 1,61,175 |
| 11 Dec 2025 | ₹28.85 | ₹40 | ₹25.8 | ₹31.5 | 2,11,950 | 1,68,000 |
| 12 Dec 2025 | ₹35.2 | ₹42.65 | ₹32 | ₹38.2 | 2,63,250 | 1,73,325 |
| 15 Dec 2025 | ₹21.9 | ₹31.35 | ₹21.85 | ₹27.95 | 3,63,600 | 1,97,775 |
| 16 Dec 2025 | ₹25.75 | ₹25.75 | ₹14 | ₹14.75 | 4,41,000 | 2,05,575 |
| 17 Dec 2025 | ₹13.3 | ₹15.95 | ₹10.05 | ₹11.4 | 4,54,650 | 2,25,000 |
| 18 Dec 2025 | ₹9.2 | ₹11.95 | ₹7 | ₹7 | 7,02,225 | 1,99,125 |
| 19 Dec 2025 | ₹8.85 | ₹11.1 | ₹6.75 | ₹7.55 | 9,96,075 | 3,26,925 |
| 22 Dec 2025 | ₹9.45 | ₹13.85 | ₹9.4 | ₹12.55 | 17,73,450 | 4,86,750 |
| 23 Dec 2025 | ₹13.15 | ₹13.75 | ₹6.45 | ₹6.95 | 47,78,475 | 12,07,725 |
| 24 Dec 2025 | ₹7.35 | ₹8.85 | ₹2.8 | ₹2.8 | 2,65,86,525 | 27,71,550 |
| 26 Dec 2025 | ₹2.45 | ₹2.65 | ₹1.75 | ₹2 | 2,51,33,775 | 19,73,025 |
| 29 Dec 2025 | ₹1.75 | ₹1.9 | ₹1.15 | ₹1.35 | 2,49,48,675 | 21,95,850 |
| 30 Dec 2025 | ₹1.05 | ₹1.2 | ₹0.05 | ₹0.05 | 2,50,04,700 | 14,84,250 |