NIFTY 50 25,800 CE traded across 20 sessions from 22 Dec 2025 to 20 Jan 2026, with a life-high of ₹688.2 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Dec 2025 | ₹584 | ₹631.45 | ₹582.8 | ₹631.45 | 2,015 | 2,470 |
| 23 Dec 2025 | ₹629 | ₹659 | ₹620.4 | ₹659 | 780 | 1,885 |
| 24 Dec 2025 | ₹636.25 | ₹644.75 | ₹604.2 | ₹604.2 | 585 | 2,145 |
| 26 Dec 2025 | ₹542 | ₹542 | ₹475 | ₹480 | 1,560 | 2,600 |
| 29 Dec 2025 | ₹482.45 | ₹499.6 | ₹390.95 | ₹394.75 | 9,945 | 8,255 |
| 30 Dec 2025 | ₹369.25 | ₹409 | ₹349.05 | ₹398 | 38,740 | 20,085 |
| 31 Dec 2025 | ₹410.15 | ₹534.95 | ₹397.15 | ₹531.5 | 30,225 | 15,210 |
| 1 Jan 2026 | ₹533.8 | ₹537.3 | ₹485 | ₹500 | 39,715 | 19,435 |
| 2 Jan 2026 | ₹522.25 | ₹648.45 | ₹522.25 | ₹646.1 | 15,080 | 23,660 |
| 5 Jan 2026 | ₹646.05 | ₹688.2 | ₹526.35 | ₹534.9 | 7,605 | 25,610 |
| 6 Jan 2026 | ₹529 | ₹569 | ₹465.2 | ₹482 | 13,780 | 26,260 |
| 7 Jan 2026 | ₹423 | ₹490.5 | ₹396 | ₹437 | 74,815 | 53,885 |
| 8 Jan 2026 | ₹388 | ₹411.9 | ₹241.7 | ₹241.7 | 8,80,555 | 3,16,160 |
| 9 Jan 2026 | ₹241.2 | ₹283.45 | ₹115.3 | ₹157.25 | 72,44,120 | 13,53,300 |
| 12 Jan 2026 | ₹137.35 | ₹201.1 | ₹68.8 | ₹183.5 | 2,07,59,115 | 26,45,240 |
| 13 Jan 2026 | ₹232 | ₹232 | ₹78.5 | ₹108.2 | 5,54,44,805 | 58,36,870 |
| 14 Jan 2026 | ₹109.15 | ₹134.95 | ₹57.5 | ₹78.9 | 23,99,02,455 | 88,27,650 |
| 16 Jan 2026 | ₹74.05 | ₹180.75 | ₹57.55 | ₹64.05 | 53,96,21,875 | 1,34,87,565 |
| 19 Jan 2026 | ₹44.7 | ₹44.7 | ₹5.55 | ₹5.75 | 41,83,92,260 | 1,71,68,060 |
| 20 Jan 2026 | ₹3.8 | ₹5.95 | ₹0.05 | ₹0.1 | 27,17,60,905 | 96,85,260 |