NIFTY 50 25,950 CE traded across 19 sessions from 10 Dec 2025 to 6 Jan 2026, with a life-high of ₹434.6 and a low of ₹108.65. Final close ₹228.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Dec 2025 | ₹320 | ₹346.85 | ₹256.15 | ₹256.15 | 3,575 | 2,145 |
| 11 Dec 2025 | ₹256.2 | ₹336.3 | ₹241.7 | ₹317.75 | 4,225 | 2,795 |
| 12 Dec 2025 | ₹359.95 | ₹396.1 | ₹332.25 | ₹393.2 | 5,525 | 3,120 |
| 15 Dec 2025 | ₹338.5 | ₹367 | ₹303.5 | ₹354.15 | 12,740 | 4,290 |
| 16 Dec 2025 | ₹300.05 | ₹307.85 | ₹247.5 | ₹250 | 28,275 | 17,420 |
| 17 Dec 2025 | ₹250.2 | ₹280.9 | ₹200.35 | ₹221.2 | 44,005 | 21,255 |
| 18 Dec 2025 | ₹194.5 | ₹249.2 | ₹172.45 | ₹192.9 | 72,930 | 35,750 |
| 19 Dec 2025 | ₹231.95 | ₹275.35 | ₹227.25 | ₹272 | 2,08,455 | 34,970 |
| 22 Dec 2025 | ₹328.85 | ₹387.6 | ₹328.75 | ₹387.6 | 54,405 | 30,290 |
| 23 Dec 2025 | ₹387.65 | ₹423 | ₹356 | ₹381.7 | 13,715 | 27,950 |
| 24 Dec 2025 | ₹272.65 | ₹418.2 | ₹272.65 | ₹328.1 | 30,485 | 29,055 |
| 26 Dec 2025 | ₹295.4 | ₹301.5 | ₹218 | ₹227.25 | 2,41,215 | 63,180 |
| 29 Dec 2025 | ₹227.3 | ₹247.5 | ₹143 | ₹154.2 | 36,00,480 | 5,57,830 |
| 30 Dec 2025 | ₹154 | ₹164 | ₹108.65 | ₹148 | 1,94,94,800 | 16,82,200 |
| 31 Dec 2025 | ₹158 | ₹285.3 | ₹142.8 | ₹257.85 | 4,92,95,090 | 6,91,080 |
| 1 Jan 2026 | ₹275 | ₹289.7 | ₹218.1 | ₹234.4 | 43,29,065 | 6,05,345 |
| 2 Jan 2026 | ₹244.9 | ₹405.2 | ₹243.85 | ₹402.2 | 18,85,325 | 3,24,545 |
| 5 Jan 2026 | ₹376.7 | ₹434.6 | ₹252.3 | ₹278.85 | 13,54,730 | 2,14,370 |
| 6 Jan 2026 | ₹294.55 | ₹325 | ₹180.25 | ₹228.3 | 62,33,565 | 1,38,905 |