NIFTY 50 26,700 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹190 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹183 | ₹190 | ₹132.9 | ₹140 | 10,86,450 | 10,95,000 |
| 2 Dec 2025 | ₹127 | ₹136 | ₹97.45 | ₹106 | 18,64,800 | 14,47,650 |
| 3 Dec 2025 | ₹97 | ₹98.4 | ₹62.25 | ₹74.25 | 27,09,450 | 16,43,175 |
| 4 Dec 2025 | ₹73.6 | ₹92.5 | ₹61.8 | ₹75.45 | 22,82,175 | 21,81,450 |
| 5 Dec 2025 | ₹75 | ₹110.75 | ₹63 | ₹96.75 | 22,75,275 | 22,83,525 |
| 8 Dec 2025 | ₹96.75 | ₹105.8 | ₹46.55 | ₹47.2 | 41,31,900 | 14,35,575 |
| 9 Dec 2025 | ₹40 | ₹42.75 | ₹31.15 | ₹32.25 | 28,42,875 | 11,83,875 |
| 10 Dec 2025 | ₹35 | ₹38.55 | ₹24.7 | ₹26.9 | 19,49,625 | 12,87,375 |
| 11 Dec 2025 | ₹27.85 | ₹34.8 | ₹22.85 | ₹26.2 | 15,86,175 | 12,22,800 |
| 12 Dec 2025 | ₹29.95 | ₹36 | ₹27.2 | ₹32.05 | 23,15,850 | 13,26,225 |
| 15 Dec 2025 | ₹27 | ₹27.95 | ₹20.1 | ₹23.05 | 19,24,500 | 13,21,575 |
| 16 Dec 2025 | ₹20.15 | ₹20.15 | ₹11.65 | ₹12.2 | 23,23,275 | 13,24,650 |
| 17 Dec 2025 | ₹11.4 | ₹13.3 | ₹8.85 | ₹9.75 | 28,01,475 | 13,13,100 |
| 18 Dec 2025 | ₹9.4 | ₹10.45 | ₹6.3 | ₹6.3 | 35,19,825 | 12,82,050 |
| 19 Dec 2025 | ₹7.9 | ₹9.2 | ₹5.75 | ₹6.2 | 37,76,100 | 12,97,575 |
| 22 Dec 2025 | ₹7.15 | ₹10.95 | ₹7.15 | ₹9.9 | 41,43,750 | 19,29,075 |
| 23 Dec 2025 | ₹10.4 | ₹11.2 | ₹5.1 | ₹5.8 | 1,16,66,625 | 42,65,250 |
| 24 Dec 2025 | ₹5.5 | ₹6.95 | ₹2.35 | ₹2.45 | 4,46,14,050 | 71,20,800 |
| 26 Dec 2025 | ₹2.6 | ₹2.6 | ₹1.6 | ₹1.95 | 5,99,38,950 | 73,39,350 |
| 29 Dec 2025 | ₹1.4 | ₹1.8 | ₹1.05 | ₹1.2 | 5,01,26,775 | 58,05,450 |
| 30 Dec 2025 | ₹0.8 | ₹1.1 | ₹0.05 | ₹0.05 | 4,45,48,275 | 51,82,725 |