NIFTY 50 26,150 CE traded across 21 sessions from 8 Dec 2025 to 6 Jan 2026, with a life-high of ₹460 and a low of ₹5.5. Final close ₹28.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Dec 2025 | ₹460 | ₹460 | ₹289.9 | ₹289.9 | 2,210 | 1,755 |
| 9 Dec 2025 | ₹225.85 | ₹248.4 | ₹206 | ₹206.85 | 1,820 | 2,795 |
| 10 Dec 2025 | ₹190 | ₹190 | ₹162.6 | ₹165.9 | 2,535 | 2,600 |
| 11 Dec 2025 | ₹168.2 | ₹223.75 | ₹158.6 | ₹208.75 | 780 | 2,600 |
| 12 Dec 2025 | ₹241.3 | ₹273.2 | ₹228.35 | ₹261.75 | 6,955 | 5,395 |
| 15 Dec 2025 | ₹216 | ₹248 | ₹201.5 | ₹239 | 10,335 | 9,750 |
| 16 Dec 2025 | ₹204.6 | ₹205 | ₹152.2 | ₹155.4 | 7,280 | 11,895 |
| 17 Dec 2025 | ₹155.4 | ₹173.55 | ₹118.55 | ₹129.5 | 21,710 | 12,480 |
| 18 Dec 2025 | ₹127.6 | ₹149 | ₹97.75 | ₹113.55 | 55,055 | 19,305 |
| 19 Dec 2025 | ₹145.65 | ₹166.55 | ₹138.15 | ₹160.15 | 1,12,320 | 45,500 |
| 22 Dec 2025 | ₹199 | ₹243.85 | ₹199 | ₹242.3 | 4,11,255 | 1,26,880 |
| 23 Dec 2025 | ₹242.9 | ₹272.05 | ₹219.6 | ₹236 | 4,06,835 | 1,38,840 |
| 24 Dec 2025 | ₹234.4 | ₹263.95 | ₹182.4 | ₹185.4 | 14,57,365 | 2,81,580 |
| 26 Dec 2025 | ₹170 | ₹170 | ₹104.65 | ₹111.15 | 26,86,515 | 5,35,925 |
| 29 Dec 2025 | ₹110 | ₹118.9 | ₹58 | ₹64.1 | 45,86,595 | 9,02,785 |
| 30 Dec 2025 | ₹60.3 | ₹67.85 | ₹39.35 | ₹55.3 | 89,74,550 | 14,28,375 |
| 31 Dec 2025 | ₹63.1 | ₹136.65 | ₹48.65 | ₹115.15 | 14,23,84,385 | 37,96,910 |
| 1 Jan 2026 | ₹134.95 | ₹134.95 | ₹80 | ₹86.5 | 17,96,82,815 | 58,57,150 |
| 2 Jan 2026 | ₹103 | ₹220.65 | ₹92.5 | ₹213 | 10,34,74,150 | 12,48,130 |
| 5 Jan 2026 | ₹200 | ₹241.95 | ₹83 | ₹94.95 | 6,12,07,445 | 12,89,925 |
| 6 Jan 2026 | ₹89.7 | ₹132.15 | ₹5.5 | ₹28.65 | 1,98,35,78,220 | 79,88,240 |