NIFTY 50 25,750 CE traded across 20 sessions from 9 Dec 2025 to 6 Jan 2026, with a life-high of ₹630 and a low of ₹232.35. Final close ₹429.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Dec 2025 | ₹430 | ₹463.15 | ₹430 | ₹436 | 520 | 325 |
| 10 Dec 2025 | ₹443.4 | ₹443.4 | ₹366.05 | ₹376 | 2,925 | 1,625 |
| 11 Dec 2025 | ₹375.2 | ₹471 | ₹332.05 | ₹452 | 1,950 | 1,885 |
| 12 Dec 2025 | ₹518 | ₹538.8 | ₹474.1 | ₹527.8 | 1,235 | 1,040 |
| 15 Dec 2025 | ₹462.5 | ₹485.3 | ₹445.75 | ₹485.3 | 520 | 1,040 |
| 16 Dec 2025 | ₹477.7 | ₹477.7 | ₹365.45 | ₹369.35 | 3,770 | 1,885 |
| 17 Dec 2025 | ₹369.35 | ₹406.6 | ₹313.65 | ₹334 | 14,170 | 6,435 |
| 18 Dec 2025 | ₹345.35 | ₹378 | ₹274.65 | ₹312 | 77,350 | 11,245 |
| 19 Dec 2025 | ₹365 | ₹409.9 | ₹363.9 | ₹408.35 | 13,520 | 8,320 |
| 22 Dec 2025 | ₹477.75 | ₹543.9 | ₹477.75 | ₹542.7 | 4,420 | 8,385 |
| 23 Dec 2025 | ₹550.9 | ₹593 | ₹528.2 | ₹545.2 | 4,160 | 9,425 |
| 24 Dec 2025 | ₹520.95 | ₹591.45 | ₹487.4 | ₹499.6 | 16,705 | 11,440 |
| 26 Dec 2025 | ₹447.75 | ₹456.75 | ₹373.95 | ₹385.75 | 13,910 | 13,845 |
| 29 Dec 2025 | ₹394.15 | ₹412.75 | ₹277.8 | ₹296.65 | 85,020 | 29,120 |
| 30 Dec 2025 | ₹282.6 | ₹309.15 | ₹232.35 | ₹295.25 | 6,17,565 | 73,450 |
| 31 Dec 2025 | ₹305 | ₹466.05 | ₹293.9 | ₹439.3 | 10,21,800 | 76,960 |
| 1 Jan 2026 | ₹462 | ₹475.3 | ₹398.8 | ₹421.4 | 2,03,710 | 78,650 |
| 2 Jan 2026 | ₹450.85 | ₹600 | ₹445.6 | ₹596.7 | 1,38,060 | 61,035 |
| 5 Jan 2026 | ₹580.55 | ₹630 | ₹451.8 | ₹476 | 71,240 | 47,580 |
| 6 Jan 2026 | ₹485.4 | ₹523.85 | ₹382.3 | ₹429.8 | 1,43,260 | 34,190 |