NIFTY 50 26,100 CE traded across 21 sessions from 8 Dec 2025 to 6 Jan 2026, with a life-high of ₹439 and a low of ₹35.1. Final close ₹78.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Dec 2025 | ₹438.95 | ₹439 | ₹290.05 | ₹290.05 | 20,020 | 10,010 |
| 9 Dec 2025 | ₹258.3 | ₹273.35 | ₹222.95 | ₹237.9 | 10,465 | 11,635 |
| 10 Dec 2025 | ₹228.75 | ₹270 | ₹183.45 | ₹188.2 | 39,455 | 23,725 |
| 11 Dec 2025 | ₹194.2 | ₹253.05 | ₹167.35 | ₹233 | 34,255 | 21,515 |
| 12 Dec 2025 | ₹259.55 | ₹301.3 | ₹246.95 | ₹296.4 | 39,650 | 25,805 |
| 15 Dec 2025 | ₹243.85 | ₹279.4 | ₹221.85 | ₹267.65 | 69,745 | 38,350 |
| 16 Dec 2025 | ₹225 | ₹225 | ₹171.95 | ₹178.85 | 1,00,750 | 62,335 |
| 17 Dec 2025 | ₹178.4 | ₹200 | ₹134.75 | ₹149.25 | 1,54,375 | 57,330 |
| 18 Dec 2025 | ₹129.8 | ₹171.5 | ₹112.55 | ₹133.25 | 2,88,990 | 74,165 |
| 19 Dec 2025 | ₹151 | ₹191 | ₹150.95 | ₹183.9 | 6,49,090 | 1,83,365 |
| 22 Dec 2025 | ₹231 | ₹275.45 | ₹231 | ₹274.4 | 9,45,555 | 3,05,370 |
| 23 Dec 2025 | ₹295.1 | ₹309.95 | ₹249.55 | ₹267.25 | 11,21,770 | 5,38,915 |
| 24 Dec 2025 | ₹261.45 | ₹300.35 | ₹214.25 | ₹217.7 | 20,39,440 | 6,33,360 |
| 26 Dec 2025 | ₹201.1 | ₹201.1 | ₹128.65 | ₹137.05 | 84,45,515 | 23,54,560 |
| 29 Dec 2025 | ₹146 | ₹146.85 | ₹74.2 | ₹82 | 1,62,91,275 | 27,71,405 |
| 30 Dec 2025 | ₹77.9 | ₹86.1 | ₹51.75 | ₹72.25 | 2,45,94,180 | 42,17,915 |
| 31 Dec 2025 | ₹74 | ₹169 | ₹66.3 | ₹145.55 | 21,56,42,310 | 42,78,625 |
| 1 Jan 2026 | ₹165.85 | ₹175 | ₹108.4 | ₹117.2 | 12,24,00,525 | 51,37,210 |
| 2 Jan 2026 | ₹111.3 | ₹261.7 | ₹111.3 | ₹259.25 | 6,57,52,960 | 22,70,580 |
| 5 Jan 2026 | ₹261 | ₹291.5 | ₹119.3 | ₹137 | 4,76,29,790 | 16,65,235 |
| 6 Jan 2026 | ₹140.05 | ₹178.6 | ₹35.1 | ₹78.4 | 57,74,57,530 | 24,16,700 |