NIFTY 50 26,850 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹133.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹131.75 | ₹133.5 | ₹92.25 | ₹96.5 | 1,14,000 | 92,250 |
| 2 Dec 2025 | ₹93.2 | ₹93.9 | ₹66.55 | ₹71.95 | 2,12,625 | 1,11,300 |
| 3 Dec 2025 | ₹63.7 | ₹64.45 | ₹42 | ₹50.7 | 2,28,075 | 1,44,675 |
| 4 Dec 2025 | ₹43.7 | ₹61.3 | ₹41.6 | ₹49.3 | 2,46,675 | 1,38,000 |
| 5 Dec 2025 | ₹48.2 | ₹71.55 | ₹41.3 | ₹58.9 | 3,63,375 | 1,32,600 |
| 8 Dec 2025 | ₹55 | ₹58.65 | ₹31.4 | ₹31.4 | 3,33,675 | 96,450 |
| 9 Dec 2025 | ₹26.35 | ₹28.9 | ₹20.8 | ₹20.8 | 1,72,800 | 94,950 |
| 10 Dec 2025 | ₹23 | ₹24.9 | ₹17.35 | ₹18.85 | 1,73,925 | 1,12,200 |
| 11 Dec 2025 | ₹18.4 | ₹22.25 | ₹16.25 | ₹16.95 | 1,10,325 | 1,18,200 |
| 12 Dec 2025 | ₹19.35 | ₹21.85 | ₹17.15 | ₹19.5 | 2,39,325 | 1,32,900 |
| 15 Dec 2025 | ₹16.5 | ₹16.6 | ₹12.45 | ₹13.25 | 1,22,175 | 1,38,450 |
| 16 Dec 2025 | ₹12.6 | ₹12.6 | ₹7.65 | ₹8.1 | 2,14,425 | 1,57,275 |
| 17 Dec 2025 | ₹7.55 | ₹8.25 | ₹6.2 | ₹6.75 | 2,04,000 | 1,45,575 |
| 18 Dec 2025 | ₹5.55 | ₹7.1 | ₹4.55 | ₹4.7 | 4,25,400 | 1,73,700 |
| 19 Dec 2025 | ₹4.75 | ₹6.05 | ₹4 | ₹4.3 | 3,89,250 | 1,80,600 |
| 22 Dec 2025 | ₹5.2 | ₹5.95 | ₹4.35 | ₹5.1 | 14,15,475 | 7,03,575 |
| 23 Dec 2025 | ₹9.85 | ₹10.1 | ₹3 | ₹3.3 | 34,68,525 | 8,93,325 |
| 24 Dec 2025 | ₹13.5 | ₹13.5 | ₹1.6 | ₹1.65 | 1,56,14,250 | 13,41,525 |
| 26 Dec 2025 | ₹1.6 | ₹1.85 | ₹1.3 | ₹1.5 | 1,46,57,700 | 15,71,400 |
| 29 Dec 2025 | ₹1.15 | ₹1.65 | ₹0.95 | ₹1 | 1,61,81,625 | 15,63,000 |
| 30 Dec 2025 | ₹0.8 | ₹1 | ₹0.05 | ₹0.05 | 1,21,78,275 | 11,37,300 |