NIFTY 50 25,600 CE traded across 19 sessions from 10 Dec 2025 to 6 Jan 2026, with a life-high of ₹780.4 and a low of ₹355.2. Final close ₹580.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Dec 2025 | ₹539.55 | ₹546 | ₹464.7 | ₹469.8 | 9,035 | 6,305 |
| 11 Dec 2025 | ₹483.3 | ₹567.05 | ₹436.8 | ₹561.55 | 9,165 | 7,735 |
| 12 Dec 2025 | ₹630.6 | ₹665 | ₹612.6 | ₹647.15 | 1,755 | 7,540 |
| 15 Dec 2025 | ₹565 | ₹628.2 | ₹544.4 | ₹622 | 8,645 | 4,485 |
| 16 Dec 2025 | ₹522 | ₹522 | ₹477.75 | ₹477.75 | 2,080 | 5,330 |
| 17 Dec 2025 | ₹519.65 | ₹519.75 | ₹418.2 | ₹445 | 11,180 | 9,685 |
| 18 Dec 2025 | ₹398.95 | ₹488.9 | ₹376.45 | ₹404.95 | 47,320 | 23,400 |
| 19 Dec 2025 | ₹476.8 | ₹544.35 | ₹475 | ₹544.35 | 9,100 | 23,790 |
| 22 Dec 2025 | ₹611.25 | ₹678.25 | ₹611.25 | ₹678 | 13,520 | 25,610 |
| 23 Dec 2025 | ₹693.9 | ₹728 | ₹665 | ₹682 | 12,090 | 26,650 |
| 24 Dec 2025 | ₹659.85 | ₹729 | ₹625 | ₹635.2 | 16,120 | 29,575 |
| 26 Dec 2025 | ₹588.25 | ₹599 | ₹509.5 | ₹522 | 84,825 | 30,875 |
| 29 Dec 2025 | ₹533.9 | ₹550.5 | ₹402.85 | ₹424.1 | 1,11,670 | 68,445 |
| 30 Dec 2025 | ₹400.05 | ₹442.45 | ₹355.2 | ₹428 | 4,94,910 | 1,42,805 |
| 31 Dec 2025 | ₹435.4 | ₹612 | ₹430.1 | ₹586.25 | 6,01,770 | 1,94,935 |
| 1 Jan 2026 | ₹611.4 | ₹615.45 | ₹545 | ₹567.75 | 1,41,700 | 1,49,565 |
| 2 Jan 2026 | ₹595 | ₹749.25 | ₹595 | ₹745.7 | 1,52,620 | 83,850 |
| 5 Jan 2026 | ₹768 | ₹780.4 | ₹599.2 | ₹625.5 | 1,08,030 | 39,650 |
| 6 Jan 2026 | ₹643.85 | ₹674 | ₹531 | ₹580.05 | 82,810 | 24,505 |