NIFTY 50 26,950 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹104 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹103.05 | ₹104 | ₹71.05 | ₹75.45 | 1,10,775 | 89,100 |
| 2 Dec 2025 | ₹64.05 | ₹71.45 | ₹51.8 | ₹55.15 | 1,53,375 | 1,18,575 |
| 3 Dec 2025 | ₹53.55 | ₹53.55 | ₹32.6 | ₹39.75 | 2,38,950 | 1,61,700 |
| 4 Dec 2025 | ₹33.7 | ₹47 | ₹32.3 | ₹38.4 | 84,000 | 1,68,900 |
| 5 Dec 2025 | ₹38 | ₹52.75 | ₹33 | ₹43.7 | 1,83,675 | 1,40,550 |
| 8 Dec 2025 | ₹42 | ₹43.15 | ₹25 | ₹25.3 | 4,23,450 | 1,60,725 |
| 9 Dec 2025 | ₹21.1 | ₹23.1 | ₹17 | ₹17 | 1,37,775 | 1,67,475 |
| 10 Dec 2025 | ₹17.9 | ₹19.5 | ₹14.25 | ₹15.4 | 1,44,375 | 1,67,550 |
| 11 Dec 2025 | ₹15.3 | ₹17.45 | ₹12.2 | ₹13 | 71,775 | 1,67,850 |
| 12 Dec 2025 | ₹14.9 | ₹16.35 | ₹13.4 | ₹14 | 79,725 | 1,68,900 |
| 15 Dec 2025 | ₹9.8 | ₹11.6 | ₹9.8 | ₹10.3 | 1,23,675 | 1,72,575 |
| 16 Dec 2025 | ₹10 | ₹10 | ₹6.15 | ₹6.3 | 1,06,650 | 1,55,400 |
| 17 Dec 2025 | ₹6.6 | ₹6.75 | ₹5.2 | ₹5.9 | 2,22,075 | 1,57,800 |
| 18 Dec 2025 | ₹4.4 | ₹5.8 | ₹3.7 | ₹4.1 | 3,01,875 | 1,13,925 |
| 19 Dec 2025 | ₹5 | ₹5.05 | ₹3.4 | ₹3.65 | 4,65,750 | 1,48,200 |
| 22 Dec 2025 | ₹4.2 | ₹4.6 | ₹3.6 | ₹4.25 | 10,53,450 | 3,10,350 |
| 23 Dec 2025 | ₹4.25 | ₹4.25 | ₹2.5 | ₹2.75 | 53,67,825 | 8,23,800 |
| 24 Dec 2025 | ₹2.9 | ₹2.95 | ₹1.45 | ₹1.45 | 1,35,34,725 | 11,03,700 |
| 26 Dec 2025 | ₹1.6 | ₹1.75 | ₹1.15 | ₹1.4 | 1,37,60,550 | 14,33,025 |
| 29 Dec 2025 | ₹1.1 | ₹1.55 | ₹0.75 | ₹0.85 | 1,55,30,550 | 12,87,750 |
| 30 Dec 2025 | ₹0.65 | ₹0.95 | ₹0.05 | ₹0.05 | 1,10,02,950 | 8,74,575 |