NIFTY 50 25,850 CE traded across 21 sessions from 15 Dec 2025 to 13 Jan 2026, with a life-high of ₹586.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Dec 2025 | ₹461.05 | ₹499 | ₹456 | ₹498.5 | 390 | 130 |
| 16 Dec 2025 | ₹443.9 | ₹443.95 | ₹364.95 | ₹370 | 2,600 | 780 |
| 17 Dec 2025 | ₹391.45 | ₹401.3 | ₹321.4 | ₹337.95 | 5,915 | 3,185 |
| 18 Dec 2025 | ₹316.55 | ₹374.3 | ₹286.65 | ₹320.4 | 8,190 | 3,315 |
| 19 Dec 2025 | ₹376.25 | ₹405 | ₹370 | ₹379.05 | 2,535 | 3,120 |
| 22 Dec 2025 | ₹504 | ₹522.85 | ₹501.9 | ₹518 | 1,235 | 2,860 |
| 23 Dec 2025 | ₹504.85 | ₹504.9 | ₹504.85 | ₹504.9 | 260 | 2,860 |
| 24 Dec 2025 | ₹560 | ₹560 | ₹486.2 | ₹486.2 | 780 | 2,470 |
| 26 Dec 2025 | ₹390.45 | ₹411.65 | ₹380 | ₹380 | 2,145 | 2,405 |
| 29 Dec 2025 | ₹380 | ₹383.75 | ₹279 | ₹294.3 | 22,685 | 7,735 |
| 30 Dec 2025 | ₹281.9 | ₹310.3 | ₹244 | ₹290 | 1,60,940 | 19,565 |
| 31 Dec 2025 | ₹315 | ₹438.7 | ₹290 | ₹413.8 | 73,450 | 22,035 |
| 1 Jan 2026 | ₹439.75 | ₹449.8 | ₹379.3 | ₹383.4 | 34,190 | 21,320 |
| 2 Jan 2026 | ₹410.8 | ₹560 | ₹410.8 | ₹560 | 13,390 | 18,525 |
| 5 Jan 2026 | ₹543.9 | ₹586.75 | ₹413.55 | ₹428.65 | 35,360 | 28,535 |
| 6 Jan 2026 | ₹449.05 | ₹482.7 | ₹356.45 | ₹369.1 | 1,15,245 | 68,250 |
| 7 Jan 2026 | ₹314.9 | ₹383.1 | ₹280.1 | ₹326.05 | 12,34,350 | 1,72,835 |
| 8 Jan 2026 | ₹280.05 | ₹303.3 | ₹121.4 | ₹123 | 2,02,98,070 | 13,23,140 |
| 9 Jan 2026 | ₹128 | ₹160 | ₹26.8 | ₹53.9 | 25,35,10,790 | 57,12,525 |
| 12 Jan 2026 | ₹47 | ₹63.55 | ₹5.85 | ₹46.15 | 44,52,50,910 | 71,55,850 |
| 13 Jan 2026 | ₹65 | ₹80 | ₹0.05 | ₹0.05 | 1,17,02,70,270 | 92,05,755 |