NIFTY 50 25,600 CE traded across 21 sessions from 15 Dec 2025 to 13 Jan 2026, with a life-high of ₹824.35 and a low of ₹22.45. Final close ₹132.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Dec 2025 | ₹618 | ₹693.2 | ₹618 | ₹674.45 | 1,365 | 65 |
| 16 Dec 2025 | ₹584.45 | ₹584.8 | ₹348.3 | ₹565.9 | 1,885 | 585 |
| 17 Dec 2025 | ₹516.75 | ₹516.75 | ₹488.5 | ₹504.45 | 715 | 650 |
| 18 Dec 2025 | ₹472.55 | ₹536.15 | ₹467.85 | ₹486.6 | 3,770 | 2,275 |
| 19 Dec 2025 | ₹554.1 | ₹590 | ₹554.1 | ₹590 | 975 | 2,730 |
| 22 Dec 2025 | ₹701.5 | ₹743 | ₹701.5 | ₹737 | 1,040 | 2,535 |
| 23 Dec 2025 | ₹737.35 | ₹780.95 | ₹737.35 | ₹743 | 1,365 | 2,210 |
| 24 Dec 2025 | ₹699.8 | ₹701.75 | ₹699.7 | ₹699.7 | 390 | 2,145 |
| 26 Dec 2025 | ₹654.3 | ₹654.3 | ₹563.2 | ₹583.75 | 21,645 | 21,060 |
| 29 Dec 2025 | ₹598.8 | ₹605 | ₹470 | ₹486 | 3,965 | 21,515 |
| 30 Dec 2025 | ₹445.8 | ₹497 | ₹424 | ₹482.15 | 16,705 | 28,470 |
| 31 Dec 2025 | ₹515 | ₹661.1 | ₹497 | ₹639.75 | 29,575 | 26,650 |
| 1 Jan 2026 | ₹665.95 | ₹668 | ₹601 | ₹625.2 | 8,775 | 27,300 |
| 2 Jan 2026 | ₹650.2 | ₹794.65 | ₹650.1 | ₹794.65 | 25,675 | 45,890 |
| 5 Jan 2026 | ₹794.95 | ₹824.35 | ₹646.15 | ₹666.05 | 70,850 | 65,390 |
| 6 Jan 2026 | ₹680.05 | ₹722.75 | ₹588 | ₹609.05 | 27,365 | 73,775 |
| 7 Jan 2026 | ₹546.05 | ₹622.45 | ₹514.75 | ₹564.05 | 1,59,250 | 80,600 |
| 8 Jan 2026 | ₹544 | ₹544 | ₹315.15 | ₹316.25 | 12,24,015 | 1,66,595 |
| 9 Jan 2026 | ₹324 | ₹371.35 | ₹121.75 | ₹187.25 | 5,15,73,210 | 11,27,685 |
| 12 Jan 2026 | ₹172 | ₹245.8 | ₹33 | ₹220 | 52,61,48,870 | 21,41,685 |
| 13 Jan 2026 | ₹209.45 | ₹271.9 | ₹22.45 | ₹132.05 | 45,97,98,495 | 21,80,555 |