NIFTY 50 26,050 CE traded across 21 sessions from 8 Dec 2025 to 6 Jan 2026, with a life-high of ₹417.85 and a low of ₹67.8. Final close ₹128.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Dec 2025 | ₹417.85 | ₹417.85 | ₹417.85 | ₹417.85 | 65 | 390 |
| 9 Dec 2025 | ₹265 | ₹298.1 | ₹254.95 | ₹263.3 | 6,110 | 2,210 |
| 10 Dec 2025 | ₹263.3 | ₹278 | ₹222.2 | ₹240.05 | 2,535 | 4,290 |
| 11 Dec 2025 | ₹220 | ₹271.55 | ₹187.4 | ₹255.15 | 4,160 | 4,875 |
| 12 Dec 2025 | ₹312 | ₹330.3 | ₹280.7 | ₹327.6 | 6,175 | 6,240 |
| 15 Dec 2025 | ₹283.65 | ₹308.35 | ₹244.05 | ₹295.35 | 11,375 | 6,890 |
| 16 Dec 2025 | ₹255.95 | ₹255.95 | ₹195.1 | ₹199.15 | 18,590 | 13,715 |
| 17 Dec 2025 | ₹174.3 | ₹224.35 | ₹154.65 | ₹171.95 | 30,745 | 14,820 |
| 18 Dec 2025 | ₹145.05 | ₹194.5 | ₹130.9 | ₹151.25 | 52,000 | 21,840 |
| 19 Dec 2025 | ₹184.95 | ₹215.6 | ₹180.45 | ₹210.6 | 61,555 | 28,730 |
| 22 Dec 2025 | ₹261.1 | ₹309.5 | ₹261.05 | ₹306.2 | 72,280 | 26,000 |
| 23 Dec 2025 | ₹306.2 | ₹342.85 | ₹283.25 | ₹300.55 | 60,385 | 30,485 |
| 24 Dec 2025 | ₹285.5 | ₹336.05 | ₹248 | ₹252.5 | 1,50,735 | 50,830 |
| 26 Dec 2025 | ₹210 | ₹229.55 | ₹155.5 | ₹163.8 | 21,70,025 | 3,08,165 |
| 29 Dec 2025 | ₹170 | ₹177.65 | ₹94.15 | ₹102.8 | 56,62,800 | 9,27,745 |
| 30 Dec 2025 | ₹89.7 | ₹109 | ₹67.8 | ₹94.65 | 1,09,81,750 | 15,41,735 |
| 31 Dec 2025 | ₹94.85 | ₹205 | ₹87.45 | ₹179.55 | 13,30,45,705 | 14,23,240 |
| 1 Jan 2026 | ₹201 | ₹207.9 | ₹141.1 | ₹152.45 | 2,76,73,945 | 12,78,940 |
| 2 Jan 2026 | ₹167.05 | ₹309.95 | ₹164.2 | ₹306 | 1,32,62,795 | 5,18,245 |
| 5 Jan 2026 | ₹308 | ₹337.15 | ₹160.4 | ₹182.05 | 71,17,825 | 4,21,785 |
| 6 Jan 2026 | ₹185 | ₹226 | ₹80.4 | ₹128.4 | 8,59,26,100 | 5,14,150 |