NIFTY 50 25,500 CE traded across 20 sessions from 9 Dec 2025 to 6 Jan 2026, with a life-high of ₹879.85 and a low of ₹445. Final close ₹679.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Dec 2025 | ₹761 | ₹761 | ₹615 | ₹615 | 3,510 | 2,405 |
| 10 Dec 2025 | ₹640.15 | ₹674.95 | ₹529.65 | ₹543.2 | 15,210 | 8,970 |
| 11 Dec 2025 | ₹542.1 | ₹663.15 | ₹499 | ₹632.35 | 8,580 | 10,335 |
| 12 Dec 2025 | ₹716.95 | ₹760.6 | ₹677.4 | ₹740 | 12,025 | 9,685 |
| 15 Dec 2025 | ₹661 | ₹721 | ₹625.4 | ₹707 | 11,505 | 7,085 |
| 16 Dec 2025 | ₹639.9 | ₹639.9 | ₹559.95 | ₹559.95 | 7,085 | 10,465 |
| 17 Dec 2025 | ₹576.2 | ₹607 | ₹489 | ₹520.9 | 13,455 | 10,985 |
| 18 Dec 2025 | ₹477 | ₹572.75 | ₹445 | ₹499 | 49,270 | 28,145 |
| 19 Dec 2025 | ₹530 | ₹620.8 | ₹530 | ₹616.75 | 17,355 | 29,250 |
| 22 Dec 2025 | ₹694.45 | ₹772.7 | ₹694.45 | ₹770 | 10,985 | 34,320 |
| 23 Dec 2025 | ₹775.55 | ₹824.55 | ₹740.65 | ₹772 | 14,885 | 35,295 |
| 24 Dec 2025 | ₹790.45 | ₹821 | ₹728.05 | ₹728.05 | 12,870 | 38,545 |
| 26 Dec 2025 | ₹700 | ₹700 | ₹604.05 | ₹620.7 | 2,35,235 | 1,70,300 |
| 29 Dec 2025 | ₹630 | ₹650 | ₹498 | ₹516.9 | 4,88,410 | 3,78,560 |
| 30 Dec 2025 | ₹495 | ₹538 | ₹445 | ₹524.95 | 8,26,475 | 4,66,440 |
| 31 Dec 2025 | ₹539.95 | ₹711.05 | ₹526.35 | ₹686.55 | 7,79,805 | 6,06,710 |
| 1 Jan 2026 | ₹714.95 | ₹720 | ₹644 | ₹669.75 | 5,05,830 | 5,04,205 |
| 2 Jan 2026 | ₹680 | ₹851.5 | ₹680 | ₹851.5 | 3,23,180 | 3,12,975 |
| 5 Jan 2026 | ₹865.2 | ₹879.85 | ₹696 | ₹726 | 2,65,330 | 2,37,835 |
| 6 Jan 2026 | ₹735.5 | ₹774.4 | ₹632.3 | ₹679.8 | 2,82,685 | 1,13,620 |