NIFTY 50 26,400 CE traded across 21 sessions from 8 Dec 2025 to 6 Jan 2026, with a life-high of ₹239.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Dec 2025 | ₹239.05 | ₹239.05 | ₹158 | ₹159 | 7,735 | 4,030 |
| 9 Dec 2025 | ₹139.05 | ₹149 | ₹117.1 | ₹123 | 11,570 | 5,915 |
| 10 Dec 2025 | ₹117.95 | ₹141.05 | ₹90.2 | ₹96.5 | 41,275 | 12,870 |
| 11 Dec 2025 | ₹97.8 | ₹129.3 | ₹82.15 | ₹111.45 | 17,160 | 15,795 |
| 12 Dec 2025 | ₹126.6 | ₹153 | ₹122.05 | ₹145.3 | 32,825 | 21,385 |
| 15 Dec 2025 | ₹123.05 | ₹133.7 | ₹103.2 | ₹126 | 67,860 | 20,995 |
| 16 Dec 2025 | ₹100.1 | ₹103.75 | ₹73.7 | ₹75 | 1,51,450 | 81,705 |
| 17 Dec 2025 | ₹68.6 | ₹85.3 | ₹53.4 | ₹60.55 | 2,33,480 | 98,800 |
| 18 Dec 2025 | ₹55 | ₹67.35 | ₹42.8 | ₹46.8 | 2,29,450 | 1,29,545 |
| 19 Dec 2025 | ₹50 | ₹75.35 | ₹50 | ₹69.55 | 5,85,975 | 1,87,395 |
| 22 Dec 2025 | ₹72 | ₹114.9 | ₹72 | ₹112.95 | 8,47,015 | 2,65,850 |
| 23 Dec 2025 | ₹128.1 | ₹130.15 | ₹98.6 | ₹103.35 | 14,61,070 | 6,13,470 |
| 24 Dec 2025 | ₹96.55 | ₹119 | ₹69.25 | ₹70.15 | 33,16,495 | 9,26,250 |
| 26 Dec 2025 | ₹64 | ₹64 | ₹30 | ₹33.2 | 64,25,640 | 15,27,305 |
| 29 Dec 2025 | ₹34 | ₹37.6 | ₹14.35 | ₹16 | 1,10,27,900 | 22,66,485 |
| 30 Dec 2025 | ₹15.8 | ₹20.2 | ₹8.95 | ₹10.8 | 1,50,27,740 | 32,61,440 |
| 31 Dec 2025 | ₹10.8 | ₹31.5 | ₹8.55 | ₹21.95 | 9,46,05,030 | 77,39,420 |
| 1 Jan 2026 | ₹27 | ₹28 | ₹7.95 | ₹8.25 | 9,66,53,375 | 1,07,06,930 |
| 2 Jan 2026 | ₹9.9 | ₹46.1 | ₹8.2 | ₹42.9 | 27,86,84,640 | 85,26,765 |
| 5 Jan 2026 | ₹40.45 | ₹53.9 | ₹4.6 | ₹4.75 | 71,71,33,170 | 1,64,28,360 |
| 6 Jan 2026 | ₹4.5 | ₹5.4 | ₹0.05 | ₹0.05 | 39,73,79,580 | 74,48,415 |