NIFTY 50 26,900 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹135 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹135 | ₹135 | ₹80.35 | ₹86.95 | 10,51,575 | 11,25,075 |
| 2 Dec 2025 | ₹86.95 | ₹86.95 | ₹58.8 | ₹63.45 | 15,44,550 | 9,78,000 |
| 3 Dec 2025 | ₹57.45 | ₹58.2 | ₹37.05 | ₹44.25 | 15,32,850 | 8,46,675 |
| 4 Dec 2025 | ₹40 | ₹53.75 | ₹36.5 | ₹42.95 | 12,90,000 | 8,64,600 |
| 5 Dec 2025 | ₹40.85 | ₹61.05 | ₹35.25 | ₹52.25 | 15,60,450 | 8,13,450 |
| 8 Dec 2025 | ₹51 | ₹51 | ₹27.65 | ₹28.3 | 17,01,675 | 7,43,625 |
| 9 Dec 2025 | ₹28.05 | ₹28.05 | ₹18.9 | ₹19.2 | 12,61,800 | 6,75,900 |
| 10 Dec 2025 | ₹18.3 | ₹21.9 | ₹15.65 | ₹16.75 | 8,82,975 | 6,21,600 |
| 11 Dec 2025 | ₹16.75 | ₹19.8 | ₹14 | ₹14.55 | 6,94,200 | 5,92,275 |
| 12 Dec 2025 | ₹16.85 | ₹18.8 | ₹15.05 | ₹16.35 | 8,64,900 | 6,98,025 |
| 15 Dec 2025 | ₹14.6 | ₹14.6 | ₹10.85 | ₹11.05 | 9,08,700 | 6,75,525 |
| 16 Dec 2025 | ₹9.2 | ₹10.35 | ₹6.9 | ₹7.2 | 10,78,275 | 6,20,700 |
| 17 Dec 2025 | ₹7.1 | ₹7.4 | ₹5.65 | ₹6.2 | 9,66,750 | 6,00,450 |
| 18 Dec 2025 | ₹5.55 | ₹6.4 | ₹3.9 | ₹4.55 | 13,14,000 | 5,39,625 |
| 19 Dec 2025 | ₹5 | ₹5.5 | ₹3.5 | ₹3.95 | 14,67,375 | 7,72,425 |
| 22 Dec 2025 | ₹5 | ₹5.15 | ₹3.95 | ₹4.5 | 24,31,575 | 11,82,600 |
| 23 Dec 2025 | ₹4.05 | ₹4.6 | ₹2.8 | ₹2.9 | 66,47,925 | 23,47,725 |
| 24 Dec 2025 | ₹2.9 | ₹3.35 | ₹1.45 | ₹1.55 | 3,07,88,625 | 30,33,225 |
| 26 Dec 2025 | ₹1.5 | ₹1.8 | ₹1.2 | ₹1.3 | 2,60,64,375 | 36,85,350 |
| 29 Dec 2025 | ₹1.4 | ₹1.55 | ₹0.85 | ₹0.95 | 3,34,35,150 | 35,63,400 |
| 30 Dec 2025 | ₹0.75 | ₹1 | ₹0.05 | ₹0.05 | 2,81,61,075 | 28,37,100 |