NIFTY 50 25,900 CE traded across 21 sessions from 8 Dec 2025 to 6 Jan 2026, with a life-high of ₹533.35 and a low of ₹134.15. Final close ₹278.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Dec 2025 | ₹531.95 | ₹533.35 | ₹402 | ₹406 | 4,290 | 3,705 |
| 9 Dec 2025 | ₹359.6 | ₹395.7 | ₹317.25 | ₹340.45 | 9,945 | 7,670 |
| 10 Dec 2025 | ₹338.45 | ₹390.15 | ₹277 | ₹283.05 | 36,725 | 20,215 |
| 11 Dec 2025 | ₹290.05 | ₹366.1 | ₹253.4 | ₹347.4 | 30,940 | 16,965 |
| 12 Dec 2025 | ₹367.5 | ₹429.9 | ₹367.5 | ₹426.45 | 43,030 | 29,965 |
| 15 Dec 2025 | ₹415.9 | ₹415.9 | ₹332.15 | ₹390 | 43,875 | 35,815 |
| 16 Dec 2025 | ₹330 | ₹338.8 | ₹275.45 | ₹276.6 | 1,64,125 | 85,280 |
| 17 Dec 2025 | ₹281.05 | ₹310.35 | ₹224.4 | ₹248.85 | 2,18,855 | 1,14,075 |
| 18 Dec 2025 | ₹213.95 | ₹280.75 | ₹194.8 | ₹228.1 | 4,34,070 | 1,42,285 |
| 19 Dec 2025 | ₹264.95 | ₹308.7 | ₹259.95 | ₹301 | 5,18,635 | 1,32,860 |
| 22 Dec 2025 | ₹388 | ₹426.2 | ₹366.95 | ₹426.2 | 1,67,310 | 1,05,755 |
| 23 Dec 2025 | ₹445 | ₹463.55 | ₹396.8 | ₹415 | 88,985 | 1,10,695 |
| 24 Dec 2025 | ₹396.55 | ₹461.15 | ₹359.6 | ₹365.1 | 2,23,535 | 1,79,400 |
| 26 Dec 2025 | ₹304.7 | ₹339.45 | ₹252.9 | ₹260.55 | 5,43,725 | 3,18,825 |
| 29 Dec 2025 | ₹278.1 | ₹285 | ₹171.5 | ₹185.85 | 48,25,470 | 7,90,790 |
| 30 Dec 2025 | ₹165 | ₹196.7 | ₹134.15 | ₹177.05 | 3,02,91,755 | 21,77,565 |
| 31 Dec 2025 | ₹190 | ₹327.85 | ₹176.15 | ₹300.3 | 3,63,46,505 | 11,06,430 |
| 1 Jan 2026 | ₹322.95 | ₹334.75 | ₹260.55 | ₹278.55 | 65,24,570 | 9,65,575 |
| 2 Jan 2026 | ₹293.85 | ₹452.55 | ₹293.85 | ₹452.35 | 29,46,515 | 6,31,020 |
| 5 Jan 2026 | ₹458.2 | ₹484 | ₹299.2 | ₹328.75 | 18,26,435 | 3,47,490 |
| 6 Jan 2026 | ₹345 | ₹375 | ₹230.4 | ₹278.75 | 51,64,965 | 2,16,710 |