NIFTY 50 26,200 CE traded across 21 sessions from 8 Dec 2025 to 6 Jan 2026, with a life-high of ₹380.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Dec 2025 | ₹380.6 | ₹380.6 | ₹239.45 | ₹244.25 | 14,235 | 9,555 |
| 9 Dec 2025 | ₹193.15 | ₹225 | ₹176.75 | ₹193 | 10,725 | 10,660 |
| 10 Dec 2025 | ₹192.75 | ₹226.55 | ₹145.85 | ₹151.85 | 30,355 | 21,320 |
| 11 Dec 2025 | ₹148.75 | ₹204.45 | ₹135 | ₹185.8 | 26,130 | 21,905 |
| 12 Dec 2025 | ₹214.75 | ₹246.8 | ₹197.95 | ₹240 | 92,105 | 63,765 |
| 15 Dec 2025 | ₹200 | ₹222.35 | ₹175.95 | ₹213.4 | 85,930 | 69,875 |
| 16 Dec 2025 | ₹171.45 | ₹176.15 | ₹133.75 | ₹134.1 | 1,62,890 | 80,210 |
| 17 Dec 2025 | ₹129.8 | ₹155 | ₹100.65 | ₹112.35 | 2,96,205 | 1,20,055 |
| 18 Dec 2025 | ₹95.35 | ₹128.35 | ₹82.6 | ₹97.55 | 3,81,030 | 1,38,125 |
| 19 Dec 2025 | ₹116.35 | ₹144.95 | ₹114.25 | ₹139.95 | 4,67,285 | 1,77,645 |
| 22 Dec 2025 | ₹180 | ₹215 | ₹179.9 | ₹213.95 | 32,42,135 | 10,17,120 |
| 23 Dec 2025 | ₹224.9 | ₹240.95 | ₹190.2 | ₹204 | 27,82,390 | 15,31,725 |
| 24 Dec 2025 | ₹204.85 | ₹230 | ₹153.7 | ₹155.8 | 64,57,035 | 15,77,095 |
| 26 Dec 2025 | ₹156.25 | ₹156.25 | ₹83.3 | ₹89 | 83,25,460 | 20,57,055 |
| 29 Dec 2025 | ₹92.2 | ₹97.05 | ₹43.9 | ₹49.7 | 1,23,79,250 | 29,84,735 |
| 30 Dec 2025 | ₹49 | ₹52 | ₹29.55 | ₹40.8 | 2,20,29,605 | 45,97,190 |
| 31 Dec 2025 | ₹43.1 | ₹107.35 | ₹35.2 | ₹88.5 | 19,34,40,195 | 66,01,075 |
| 1 Jan 2026 | ₹87.1 | ₹104 | ₹57 | ₹61 | 26,81,56,200 | 1,23,55,785 |
| 2 Jan 2026 | ₹61.5 | ₹174.45 | ₹61.5 | ₹169.2 | 28,52,13,760 | 38,53,655 |
| 5 Jan 2026 | ₹177.75 | ₹196.8 | ₹53.7 | ₹59 | 29,69,55,100 | 72,34,435 |
| 6 Jan 2026 | ₹48 | ₹89 | ₹0.05 | ₹0.05 | 2,69,03,61,245 | 2,63,33,450 |