NIFTY 50 25,650 CE traded across 17 sessions from 11 Dec 2025 to 6 Jan 2026, with a life-high of ₹724.75 and a low of ₹314.2. Final close ₹528.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 Dec 2025 | ₹514.2 | ₹515.35 | ₹512.85 | ₹515.35 | 325 | 195 |
| 12 Dec 2025 | ₹612.1 | ₹613 | ₹612.1 | ₹613 | 130 | 325 |
| 15 Dec 2025 | ₹594.1 | ₹594.1 | ₹585.9 | ₹585.9 | 130 | 130 |
| 17 Dec 2025 | ₹477.9 | ₹477.9 | ₹379.2 | ₹398.85 | 1,625 | 975 |
| 18 Dec 2025 | ₹379 | ₹436.8 | ₹339.8 | ₹380.95 | 4,940 | 1,040 |
| 19 Dec 2025 | ₹459.8 | ₹499.7 | ₹456.75 | ₹499.7 | 780 | 1,170 |
| 22 Dec 2025 | ₹581.6 | ₹634.9 | ₹581.6 | ₹634.9 | 1,235 | 1,235 |
| 23 Dec 2025 | ₹642.4 | ₹642.4 | ₹639.7 | ₹639.7 | 195 | 1,170 |
| 24 Dec 2025 | ₹656.95 | ₹675 | ₹595.45 | ₹599.5 | 780 | 1,300 |
| 26 Dec 2025 | ₹469.95 | ₹479.85 | ₹467.1 | ₹479.85 | 780 | 1,365 |
| 29 Dec 2025 | ₹480 | ₹509.5 | ₹361.45 | ₹380.05 | 57,525 | 40,300 |
| 30 Dec 2025 | ₹365 | ₹397 | ₹314.2 | ₹380.05 | 2,04,230 | 84,890 |
| 31 Dec 2025 | ₹417.35 | ₹561.05 | ₹385.3 | ₹537.55 | 3,04,395 | 67,990 |
| 1 Jan 2026 | ₹563.65 | ₹568.05 | ₹497.6 | ₹520.65 | 45,175 | 67,275 |
| 2 Jan 2026 | ₹569.6 | ₹689 | ₹563.95 | ₹689 | 23,335 | 57,135 |
| 5 Jan 2026 | ₹679.3 | ₹724.75 | ₹553.6 | ₹572.35 | 35,230 | 43,745 |
| 6 Jan 2026 | ₹614.95 | ₹623.35 | ₹482.3 | ₹528.35 | 33,150 | 34,190 |