NIFTY 50 31,000 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹1.9 | ₹2.4 | ₹1.6 | ₹1.65 | 1,04,325 | 5,05,100 |
| 2 Dec 2025 | ₹1.55 | ₹2 | ₹1.55 | ₹1.85 | 1,09,575 | 5,05,550 |
| 3 Dec 2025 | ₹2.5 | ₹2.5 | ₹1.35 | ₹1.65 | 1,25,175 | 4,94,600 |
| 4 Dec 2025 | ₹1.6 | ₹1.75 | ₹1.45 | ₹1.5 | 61,350 | 4,76,900 |
| 5 Dec 2025 | ₹1.4 | ₹1.6 | ₹1.3 | ₹1.35 | 61,200 | 4,62,275 |
| 8 Dec 2025 | ₹1.25 | ₹1.75 | ₹1.25 | ₹1.75 | 36,075 | 4,49,825 |
| 9 Dec 2025 | ₹1.8 | ₹8 | ₹1.25 | ₹1.55 | 1,63,125 | 4,79,300 |
| 10 Dec 2025 | ₹1.45 | ₹1.6 | ₹1.25 | ₹1.3 | 72,900 | 4,61,975 |
| 11 Dec 2025 | ₹1.5 | ₹1.5 | ₹1.15 | ₹1.2 | 46,500 | 4,62,425 |
| 12 Dec 2025 | ₹1.2 | ₹1.5 | ₹0.95 | ₹1.1 | 1,19,400 | 4,81,250 |
| 15 Dec 2025 | ₹1.2 | ₹1.2 | ₹0.95 | ₹1.05 | 86,625 | 4,26,075 |
| 16 Dec 2025 | ₹0.95 | ₹1.15 | ₹0.8 | ₹0.8 | 2,30,700 | 5,30,550 |
| 17 Dec 2025 | ₹0.9 | ₹1.3 | ₹0.75 | ₹0.8 | 3,78,000 | 5,67,600 |
| 18 Dec 2025 | ₹0.85 | ₹0.9 | ₹0.75 | ₹0.8 | 1,69,200 | 4,90,350 |
| 19 Dec 2025 | ₹0.75 | ₹0.8 | ₹0.65 | ₹0.7 | 2,36,250 | 4,78,500 |
| 22 Dec 2025 | ₹0.65 | ₹0.7 | ₹0.55 | ₹0.65 | 1,11,000 | 4,71,300 |
| 23 Dec 2025 | ₹0.6 | ₹0.65 | ₹0.55 | ₹0.65 | 2,04,525 | 3,95,475 |
| 24 Dec 2025 | ₹0.7 | ₹0.8 | ₹0.45 | ₹0.5 | 24,94,875 | 8,98,950 |
| 26 Dec 2025 | ₹0.55 | ₹0.55 | ₹0.4 | ₹0.45 | 24,34,575 | 12,14,475 |
| 29 Dec 2025 | ₹0.45 | ₹0.45 | ₹0.3 | ₹0.3 | 53,81,325 | 7,69,500 |
| 30 Dec 2025 | ₹0.4 | ₹0.5 | ₹0.05 | ₹0.05 | 18,59,100 | 6,75,500 |