NIFTY 50 25,700 CE traded across 20 sessions from 9 Dec 2025 to 6 Jan 2026, with a life-high of ₹681.95 and a low of ₹270.45. Final close ₹478.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Dec 2025 | ₹448.45 | ₹509.25 | ₹435 | ₹475.2 | 4,225 | 1,950 |
| 10 Dec 2025 | ₹485 | ₹525.2 | ₹390 | ₹401.05 | 18,980 | 12,805 |
| 11 Dec 2025 | ₹414.1 | ₹511 | ₹364.1 | ₹478.2 | 28,925 | 13,065 |
| 12 Dec 2025 | ₹539.65 | ₹586.6 | ₹510.15 | ₹586.6 | 12,545 | 5,135 |
| 15 Dec 2025 | ₹515.65 | ₹554.25 | ₹467.05 | ₹534.85 | 12,675 | 4,485 |
| 16 Dec 2025 | ₹478.55 | ₹478.55 | ₹400 | ₹406.45 | 16,575 | 11,765 |
| 17 Dec 2025 | ₹408 | ₹449.05 | ₹344.9 | ₹372.85 | 60,515 | 30,355 |
| 18 Dec 2025 | ₹333 | ₹418.8 | ₹307.45 | ₹347 | 1,02,245 | 27,690 |
| 19 Dec 2025 | ₹386.5 | ₹450 | ₹381.95 | ₹441.65 | 52,975 | 35,035 |
| 22 Dec 2025 | ₹520.6 | ₹589.55 | ₹520.6 | ₹586.1 | 26,585 | 32,370 |
| 23 Dec 2025 | ₹594.65 | ₹638 | ₹574.9 | ₹586.6 | 24,570 | 35,685 |
| 24 Dec 2025 | ₹562.05 | ₹644.75 | ₹535.7 | ₹542.35 | 36,075 | 53,495 |
| 26 Dec 2025 | ₹510 | ₹510 | ₹418 | ₹428.35 | 1,27,660 | 87,425 |
| 29 Dec 2025 | ₹439.85 | ₹457.75 | ₹318.65 | ₹337 | 3,84,475 | 1,52,295 |
| 30 Dec 2025 | ₹306.05 | ₹351.45 | ₹270.45 | ₹335.95 | 13,96,265 | 2,48,690 |
| 31 Dec 2025 | ₹345.05 | ₹515.75 | ₹338.15 | ₹486.9 | 17,93,090 | 2,29,450 |
| 1 Jan 2026 | ₹495 | ₹527 | ₹447.2 | ₹468.75 | 3,15,835 | 1,99,160 |
| 2 Jan 2026 | ₹503.3 | ₹652 | ₹499.65 | ₹649 | 2,38,420 | 1,55,025 |
| 5 Jan 2026 | ₹655.05 | ₹681.95 | ₹501.05 | ₹525.75 | 2,59,545 | 85,085 |
| 6 Jan 2026 | ₹565.3 | ₹574.7 | ₹431.55 | ₹478.2 | 1,97,340 | 55,120 |