NIFTY 50 26,750 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹170 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹170 | ₹170 | ₹117.95 | ₹123.05 | 1,20,300 | 1,04,250 |
| 2 Dec 2025 | ₹112 | ₹119.85 | ₹86 | ₹93.2 | 4,40,400 | 2,17,950 |
| 3 Dec 2025 | ₹83.05 | ₹83.35 | ₹55.35 | ₹66.85 | 2,16,675 | 2,14,575 |
| 4 Dec 2025 | ₹60 | ₹81.05 | ₹54.8 | ₹66.4 | 2,36,250 | 2,19,075 |
| 5 Dec 2025 | ₹64.05 | ₹96 | ₹55.4 | ₹82.9 | 2,53,200 | 2,28,750 |
| 8 Dec 2025 | ₹82.9 | ₹82.9 | ₹41.5 | ₹41.5 | 2,85,300 | 2,28,675 |
| 9 Dec 2025 | ₹39.1 | ₹39.1 | ₹27.6 | ₹28 | 3,70,050 | 2,86,350 |
| 10 Dec 2025 | ₹30.05 | ₹33.35 | ₹22.05 | ₹23.8 | 4,45,875 | 2,99,325 |
| 11 Dec 2025 | ₹23.75 | ₹30.35 | ₹20.5 | ₹21.15 | 2,66,250 | 2,95,350 |
| 12 Dec 2025 | ₹27.25 | ₹30.55 | ₹23.45 | ₹27.45 | 2,63,775 | 2,79,525 |
| 15 Dec 2025 | ₹26.3 | ₹26.3 | ₹17 | ₹18.95 | 4,32,525 | 2,72,475 |
| 16 Dec 2025 | ₹15.6 | ₹16 | ₹10.05 | ₹10.35 | 5,74,200 | 2,71,875 |
| 17 Dec 2025 | ₹9.95 | ₹11.25 | ₹7.8 | ₹8.8 | 3,54,150 | 2,76,525 |
| 18 Dec 2025 | ₹7.3 | ₹9.25 | ₹5.7 | ₹6.4 | 7,05,300 | 3,01,500 |
| 19 Dec 2025 | ₹6.8 | ₹7.75 | ₹5 | ₹5.3 | 8,10,900 | 3,93,375 |
| 22 Dec 2025 | ₹5.5 | ₹8.75 | ₹5.5 | ₹7.75 | 14,09,100 | 5,52,525 |
| 23 Dec 2025 | ₹6.9 | ₹8.05 | ₹4 | ₹4.4 | 40,44,750 | 12,61,125 |
| 24 Dec 2025 | ₹4.4 | ₹5.4 | ₹1.95 | ₹1.95 | 2,09,92,950 | 24,80,625 |
| 26 Dec 2025 | ₹1.8 | ₹2.2 | ₹1.45 | ₹2.05 | 1,98,65,475 | 25,73,550 |
| 29 Dec 2025 | ₹1.95 | ₹1.95 | ₹1.1 | ₹1.2 | 2,14,65,375 | 19,33,425 |
| 30 Dec 2025 | ₹0.9 | ₹1.1 | ₹0.05 | ₹0.05 | 1,94,21,625 | 14,59,275 |