NIFTY 50 27,800 CE traded across 21 sessions from 8 Dec 2025 to 6 Jan 2026, with a life-high of ₹10.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Dec 2025 | ₹7.7 | ₹8.2 | ₹5.75 | ₹7.35 | 31,460 | 25,480 |
| 9 Dec 2025 | ₹7.35 | ₹9.4 | ₹5.65 | ₹5.75 | 15,665 | 24,830 |
| 10 Dec 2025 | ₹5.8 | ₹6.4 | ₹4.65 | ₹5.1 | 8,125 | 26,065 |
| 11 Dec 2025 | ₹6.05 | ₹6.25 | ₹4.05 | ₹4.05 | 18,460 | 27,235 |
| 12 Dec 2025 | ₹5.15 | ₹6.05 | ₹3.8 | ₹4 | 16,900 | 28,340 |
| 15 Dec 2025 | ₹4.2 | ₹4.85 | ₹3.15 | ₹3.6 | 11,895 | 28,860 |
| 16 Dec 2025 | ₹3.65 | ₹5 | ₹3.1 | ₹3.6 | 10,075 | 30,030 |
| 17 Dec 2025 | ₹4 | ₹4.25 | ₹2.8 | ₹3.5 | 1,300 | 29,965 |
| 18 Dec 2025 | ₹3.65 | ₹3.65 | ₹2.35 | ₹2.6 | 3,315 | 29,900 |
| 19 Dec 2025 | ₹2.75 | ₹3.45 | ₹2.4 | ₹2.9 | 7,735 | 29,510 |
| 22 Dec 2025 | ₹3.05 | ₹4.35 | ₹2.25 | ₹2.45 | 23,010 | 30,160 |
| 23 Dec 2025 | ₹3 | ₹3.3 | ₹1.9 | ₹1.9 | 27,365 | 35,750 |
| 24 Dec 2025 | ₹2.3 | ₹10.35 | ₹1.25 | ₹1.35 | 2,77,550 | 1,18,170 |
| 26 Dec 2025 | ₹1.3 | ₹1.45 | ₹1.15 | ₹1.2 | 2,23,210 | 1,54,830 |
| 29 Dec 2025 | ₹1.15 | ₹1.35 | ₹1.05 | ₹1.1 | 6,29,265 | 2,24,380 |
| 30 Dec 2025 | ₹1.25 | ₹1.5 | ₹0.9 | ₹1.05 | 19,55,525 | 7,49,905 |
| 31 Dec 2025 | ₹1 | ₹1.15 | ₹0.65 | ₹0.7 | 25,87,650 | 10,77,310 |
| 1 Jan 2026 | ₹0.75 | ₹0.75 | ₹0.5 | ₹0.55 | 14,06,340 | 8,29,530 |
| 2 Jan 2026 | ₹0.55 | ₹0.6 | ₹0.35 | ₹0.35 | 22,35,610 | 14,30,130 |
| 5 Jan 2026 | ₹0.35 | ₹0.65 | ₹0.3 | ₹0.55 | 59,37,360 | 12,99,285 |
| 6 Jan 2026 | ₹0.55 | ₹0.55 | ₹0.05 | ₹0.05 | 44,73,755 | 10,08,020 |