NIFTY 50 25,400 CE traded across 20 sessions from 9 Dec 2025 to 6 Jan 2026, with a life-high of ₹969.3 and a low of ₹530. Final close ₹780.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Dec 2025 | ₹695 | ₹695 | ₹695 | ₹695 | 65 | 0 |
| 10 Dec 2025 | ₹600 | ₹620.15 | ₹600 | ₹620.15 | 195 | 65 |
| 11 Dec 2025 | ₹625.55 | ₹730.8 | ₹578.5 | ₹717.05 | 9,360 | 845 |
| 12 Dec 2025 | ₹791.3 | ₹828.65 | ₹782.55 | ₹826.15 | 1,495 | 715 |
| 15 Dec 2025 | ₹738.7 | ₹798 | ₹722.2 | ₹790 | 3,770 | 650 |
| 16 Dec 2025 | ₹760.65 | ₹770.35 | ₹645.25 | ₹645.25 | 7,215 | 5,330 |
| 17 Dec 2025 | ₹675 | ₹688.4 | ₹578 | ₹605 | 4,680 | 5,785 |
| 18 Dec 2025 | ₹561.6 | ₹659.5 | ₹530 | ₹575 | 24,570 | 20,735 |
| 19 Dec 2025 | ₹670 | ₹707.45 | ₹648 | ₹702.9 | 7,085 | 20,540 |
| 22 Dec 2025 | ₹815.8 | ₹862.15 | ₹815.8 | ₹860.35 | 2,535 | 20,930 |
| 23 Dec 2025 | ₹840 | ₹915 | ₹840 | ₹874.55 | 1,300 | 20,930 |
| 24 Dec 2025 | ₹897.15 | ₹913.95 | ₹824.05 | ₹830.3 | 2,080 | 20,605 |
| 26 Dec 2025 | ₹796 | ₹796 | ₹700.05 | ₹716 | 22,035 | 22,295 |
| 29 Dec 2025 | ₹726.05 | ₹744.8 | ₹589.2 | ₹614.2 | 41,925 | 40,495 |
| 30 Dec 2025 | ₹575.9 | ₹627 | ₹540.8 | ₹622.85 | 41,860 | 56,875 |
| 31 Dec 2025 | ₹649.6 | ₹807.8 | ₹624 | ₹780.1 | 47,970 | 64,740 |
| 1 Jan 2026 | ₹812.1 | ₹817.9 | ₹742.85 | ₹769.9 | 37,115 | 74,295 |
| 2 Jan 2026 | ₹803.05 | ₹947.45 | ₹803.05 | ₹946.45 | 10,270 | 75,140 |
| 5 Jan 2026 | ₹926.3 | ₹969.3 | ₹809.2 | ₹823.65 | 59,280 | 39,975 |
| 6 Jan 2026 | ₹805 | ₹874.25 | ₹731.55 | ₹780.2 | 65,130 | 11,505 |