NIFTY 50 25,900 CE traded across 21 sessions from 15 Dec 2025 to 13 Jan 2026, with a life-high of ₹542.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Dec 2025 | ₹422 | ₹465 | ₹395.05 | ₹445 | 4,810 | 1,300 |
| 16 Dec 2025 | ₹406.3 | ₹406.3 | ₹343 | ₹343 | 12,740 | 6,890 |
| 17 Dec 2025 | ₹327.6 | ₹375.95 | ₹293 | ₹309.6 | 29,185 | 18,915 |
| 18 Dec 2025 | ₹280 | ₹343.15 | ₹261 | ₹293.5 | 12,480 | 18,915 |
| 19 Dec 2025 | ₹341.1 | ₹374.75 | ₹335.55 | ₹370.05 | 24,050 | 18,525 |
| 22 Dec 2025 | ₹438.55 | ₹495.2 | ₹438.55 | ₹495.2 | 14,560 | 13,845 |
| 23 Dec 2025 | ₹485.1 | ₹527.95 | ₹467.55 | ₹481.25 | 8,645 | 13,585 |
| 24 Dec 2025 | ₹510.45 | ₹519.2 | ₹437.65 | ₹438.95 | 10,010 | 16,575 |
| 26 Dec 2025 | ₹396.65 | ₹407.3 | ₹327.9 | ₹332.25 | 99,385 | 43,680 |
| 29 Dec 2025 | ₹341.05 | ₹358.25 | ₹247.5 | ₹263.4 | 3,12,650 | 1,15,505 |
| 30 Dec 2025 | ₹232.4 | ₹271.55 | ₹210.6 | ₹256.8 | 11,54,725 | 2,29,580 |
| 31 Dec 2025 | ₹259.5 | ₹397.45 | ₹254.75 | ₹376.25 | 7,83,575 | 1,54,375 |
| 1 Jan 2026 | ₹404.6 | ₹404.85 | ₹336.55 | ₹353.2 | 2,10,275 | 1,67,765 |
| 2 Jan 2026 | ₹379.9 | ₹515.5 | ₹375.45 | ₹510.6 | 2,70,920 | 1,19,405 |
| 5 Jan 2026 | ₹533.95 | ₹542.95 | ₹372.5 | ₹387.05 | 3,33,580 | 2,10,405 |
| 6 Jan 2026 | ₹390.35 | ₹437.75 | ₹310.35 | ₹327.65 | 6,29,135 | 2,71,115 |
| 7 Jan 2026 | ₹276 | ₹337.35 | ₹237.25 | ₹281.3 | 73,46,690 | 3,62,830 |
| 8 Jan 2026 | ₹264 | ₹264 | ₹93.25 | ₹94.75 | 10,74,87,770 | 61,69,215 |
| 9 Jan 2026 | ₹99.9 | ₹126 | ₹19.8 | ₹41.25 | 42,04,85,520 | 1,34,52,010 |
| 12 Jan 2026 | ₹25 | ₹43.9 | ₹5.1 | ₹29.9 | 50,84,64,970 | 1,27,31,095 |
| 13 Jan 2026 | ₹45 | ₹48 | ₹0.05 | ₹0.05 | 1,11,21,26,665 | 96,27,475 |