NIFTY 50 25,950 CE traded across 21 sessions from 15 Dec 2025 to 13 Jan 2026, with a life-high of ₹495.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Dec 2025 | ₹397.65 | ₹397.75 | ₹357.65 | ₹357.65 | 390 | 325 |
| 16 Dec 2025 | ₹356.85 | ₹358.25 | ₹316.1 | ₹332.85 | 715 | 455 |
| 17 Dec 2025 | ₹332.85 | ₹332.85 | ₹268.05 | ₹268.05 | 195 | 585 |
| 18 Dec 2025 | ₹250 | ₹308.2 | ₹250 | ₹267.55 | 455 | 585 |
| 19 Dec 2025 | ₹307.35 | ₹340.1 | ₹304.8 | ₹340.1 | 6,500 | 1,105 |
| 22 Dec 2025 | ₹420 | ₹460.2 | ₹414.45 | ₹460.2 | 1,560 | 2,145 |
| 23 Dec 2025 | ₹412.25 | ₹469 | ₹412.25 | ₹447.5 | 520 | 2,275 |
| 24 Dec 2025 | ₹446.25 | ₹464.5 | ₹393.5 | ₹393.5 | 715 | 2,730 |
| 26 Dec 2025 | ₹375 | ₹375 | ₹292.4 | ₹302.55 | 5,525 | 3,055 |
| 29 Dec 2025 | ₹313.15 | ₹320.95 | ₹214.75 | ₹230 | 1,28,245 | 47,060 |
| 30 Dec 2025 | ₹203.15 | ₹239.85 | ₹185 | ₹224 | 3,80,965 | 1,01,205 |
| 31 Dec 2025 | ₹236.9 | ₹357 | ₹221.55 | ₹334.65 | 5,22,015 | 74,880 |
| 1 Jan 2026 | ₹354.55 | ₹355.1 | ₹297.05 | ₹313 | 72,085 | 53,690 |
| 2 Jan 2026 | ₹335.6 | ₹469 | ₹334 | ₹469 | 53,300 | 41,015 |
| 5 Jan 2026 | ₹457.55 | ₹495.9 | ₹330.05 | ₹343 | 1,43,585 | 67,730 |
| 6 Jan 2026 | ₹343.1 | ₹392.4 | ₹269.9 | ₹286.65 | 3,62,180 | 1,12,905 |
| 7 Jan 2026 | ₹231.95 | ₹294.25 | ₹198.2 | ₹239 | 61,82,345 | 2,19,050 |
| 8 Jan 2026 | ₹195.15 | ₹218.2 | ₹70.35 | ₹71.1 | 9,30,77,790 | 40,82,000 |
| 9 Jan 2026 | ₹65 | ₹96.55 | ₹15.1 | ₹31.95 | 24,11,44,735 | 68,15,575 |
| 12 Jan 2026 | ₹15 | ₹29.75 | ₹4.5 | ₹19.35 | 29,26,33,640 | 64,91,940 |
| 13 Jan 2026 | ₹33 | ₹33.65 | ₹0.05 | ₹0.05 | 67,20,57,620 | 47,77,565 |