NIFTY 50 25,850 CE traded across 20 sessions from 9 Dec 2025 to 6 Jan 2026, with a life-high of ₹536.9 and a low of ₹164.15. Final close ₹328.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Dec 2025 | ₹405.9 | ₹405.9 | ₹358.45 | ₹372.45 | 1,755 | 650 |
| 10 Dec 2025 | ₹374.85 | ₹407.75 | ₹305 | ₹313 | 6,435 | 1,950 |
| 11 Dec 2025 | ₹283.05 | ₹400 | ₹281.65 | ₹382.2 | 4,680 | 2,470 |
| 12 Dec 2025 | ₹424.05 | ₹468.55 | ₹419.15 | ₹456.85 | 1,300 | 1,885 |
| 15 Dec 2025 | ₹400.4 | ₹433.75 | ₹365.45 | ₹423.7 | 3,445 | 2,275 |
| 16 Dec 2025 | ₹370.55 | ₹370.55 | ₹302.4 | ₹305.65 | 16,705 | 7,345 |
| 17 Dec 2025 | ₹319.05 | ₹340.6 | ₹252.85 | ₹273.55 | 42,640 | 17,485 |
| 18 Dec 2025 | ₹269.65 | ₹310 | ₹219.05 | ₹250.8 | 1,10,435 | 29,250 |
| 19 Dec 2025 | ₹271 | ₹339.2 | ₹271 | ₹330.85 | 73,320 | 23,920 |
| 22 Dec 2025 | ₹389.4 | ₹464.05 | ₹389.4 | ₹464.05 | 14,300 | 26,585 |
| 23 Dec 2025 | ₹467.2 | ₹503.6 | ₹434.3 | ₹455.05 | 5,525 | 26,910 |
| 24 Dec 2025 | ₹433.4 | ₹502.3 | ₹404.05 | ₹409.15 | 21,580 | 22,425 |
| 26 Dec 2025 | ₹332 | ₹379 | ₹291.65 | ₹296.65 | 67,600 | 26,260 |
| 29 Dec 2025 | ₹308.05 | ₹325.95 | ₹203.7 | ₹220.1 | 5,33,195 | 1,13,230 |
| 30 Dec 2025 | ₹194.45 | ₹231.25 | ₹164.15 | ₹213.8 | 48,32,360 | 3,29,160 |
| 31 Dec 2025 | ₹219.95 | ₹372.75 | ₹212.35 | ₹345.1 | 64,09,390 | 2,39,330 |
| 1 Jan 2026 | ₹370 | ₹379.8 | ₹305 | ₹324 | 8,04,375 | 1,88,890 |
| 2 Jan 2026 | ₹329.45 | ₹502.65 | ₹329.45 | ₹502.65 | 4,36,085 | 1,54,765 |
| 5 Jan 2026 | ₹525 | ₹536.9 | ₹350.55 | ₹375.5 | 2,65,720 | 1,23,435 |
| 6 Jan 2026 | ₹392.15 | ₹424.9 | ₹281 | ₹328.3 | 7,08,240 | 79,300 |