NIFTY 50 26,800 CE traded across 21 sessions from 8 Dec 2025 to 6 Jan 2026, with a life-high of ₹118.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Dec 2025 | ₹118.5 | ₹118.5 | ₹59.15 | ₹59.15 | 5,395 | 910 |
| 9 Dec 2025 | ₹46.25 | ₹54.8 | ₹42.85 | ₹44.05 | 21,515 | 10,920 |
| 10 Dec 2025 | ₹44 | ₹49.5 | ₹32.65 | ₹35.2 | 33,345 | 22,360 |
| 11 Dec 2025 | ₹32.25 | ₹43.35 | ₹28.55 | ₹37.4 | 25,155 | 29,705 |
| 12 Dec 2025 | ₹45.35 | ₹48.8 | ₹39.5 | ₹42.75 | 51,935 | 37,700 |
| 15 Dec 2025 | ₹35.05 | ₹37.15 | ₹28.95 | ₹33.4 | 66,560 | 48,880 |
| 16 Dec 2025 | ₹26 | ₹28.7 | ₹18.6 | ₹20.1 | 81,055 | 65,910 |
| 17 Dec 2025 | ₹19.95 | ₹21.5 | ₹14.35 | ₹15.25 | 3,64,195 | 1,45,665 |
| 18 Dec 2025 | ₹15 | ₹16.6 | ₹11 | ₹12.25 | 2,46,350 | 1,73,550 |
| 19 Dec 2025 | ₹12.6 | ₹16.55 | ₹11.25 | ₹13.25 | 4,21,395 | 1,82,195 |
| 22 Dec 2025 | ₹16.55 | ₹22.4 | ₹15.95 | ₹21.15 | 5,61,600 | 2,51,550 |
| 23 Dec 2025 | ₹25 | ₹25 | ₹15.5 | ₹15.9 | 10,46,240 | 4,02,870 |
| 24 Dec 2025 | ₹16.85 | ₹19.75 | ₹8.15 | ₹8.15 | 19,61,505 | 5,92,605 |
| 26 Dec 2025 | ₹5.25 | ₹8.75 | ₹5.25 | ₹5.45 | 29,39,690 | 9,20,660 |
| 29 Dec 2025 | ₹6.15 | ₹6.15 | ₹3.7 | ₹4.2 | 55,18,890 | 18,39,435 |
| 30 Dec 2025 | ₹3 | ₹4.25 | ₹2 | ₹2.05 | 74,90,080 | 28,27,565 |
| 31 Dec 2025 | ₹2 | ₹3.15 | ₹1.65 | ₹2.05 | 4,30,96,430 | 29,87,335 |
| 1 Jan 2026 | ₹2.2 | ₹2.35 | ₹1.15 | ₹1.3 | 2,56,32,295 | 44,32,155 |
| 2 Jan 2026 | ₹1.2 | ₹1.75 | ₹1.1 | ₹1.5 | 4,13,11,725 | 51,40,460 |
| 5 Jan 2026 | ₹1.3 | ₹1.5 | ₹0.9 | ₹0.9 | 6,96,37,620 | 79,20,445 |
| 6 Jan 2026 | ₹0.8 | ₹0.95 | ₹0.05 | ₹0.05 | 7,21,03,720 | 42,42,225 |