NIFTY 50 25,800 CE traded across 20 sessions from 9 Dec 2025 to 6 Jan 2026, with a life-high of ₹588.85 and a low of ₹196.35. Final close ₹378.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Dec 2025 | ₹406.6 | ₹444.9 | ₹366.15 | ₹395.05 | 8,645 | 2,535 |
| 10 Dec 2025 | ₹410.6 | ₹445.95 | ₹328.85 | ₹340.7 | 36,920 | 19,630 |
| 11 Dec 2025 | ₹350 | ₹433 | ₹305.65 | ₹411.4 | 28,925 | 17,225 |
| 12 Dec 2025 | ₹450 | ₹504 | ₹438.9 | ₹495.2 | 15,600 | 10,400 |
| 15 Dec 2025 | ₹445 | ₹477.45 | ₹396.55 | ₹459.4 | 35,230 | 13,975 |
| 16 Dec 2025 | ₹400 | ₹400.9 | ₹335.25 | ₹338 | 64,025 | 39,585 |
| 17 Dec 2025 | ₹319.8 | ₹376.95 | ₹282 | ₹306 | 2,11,120 | 64,090 |
| 18 Dec 2025 | ₹279.95 | ₹344.2 | ₹246.25 | ₹279.4 | 3,52,755 | 71,695 |
| 19 Dec 2025 | ₹333.85 | ₹376.6 | ₹327.7 | ₹372.7 | 1,65,620 | 76,700 |
| 22 Dec 2025 | ₹436.7 | ₹506.1 | ₹436.7 | ₹506.1 | 75,530 | 67,080 |
| 23 Dec 2025 | ₹515 | ₹550 | ₹477.1 | ₹496.05 | 45,630 | 66,300 |
| 24 Dec 2025 | ₹473.05 | ₹546.65 | ₹443.1 | ₹452.1 | 1,14,985 | 56,680 |
| 26 Dec 2025 | ₹392.45 | ₹423 | ₹331.55 | ₹344 | 3,47,360 | 1,63,540 |
| 29 Dec 2025 | ₹349.95 | ₹369.05 | ₹239.05 | ₹256 | 13,39,195 | 3,52,755 |
| 30 Dec 2025 | ₹237.15 | ₹269 | ₹196.35 | ₹253.3 | 70,79,735 | 8,15,815 |
| 31 Dec 2025 | ₹249.75 | ₹419.8 | ₹249.75 | ₹392 | 85,75,580 | 5,14,930 |
| 1 Jan 2026 | ₹412 | ₹428 | ₹351 | ₹372.45 | 20,10,190 | 3,75,245 |
| 2 Jan 2026 | ₹399 | ₹553 | ₹392.85 | ₹551 | 11,33,730 | 2,74,755 |
| 5 Jan 2026 | ₹584.1 | ₹588.85 | ₹397.2 | ₹427 | 6,77,625 | 1,09,525 |
| 6 Jan 2026 | ₹461.8 | ₹473.85 | ₹330 | ₹378.05 | 9,59,270 | 76,440 |