NIFTY 50 25,050 CE traded across 20 sessions from 29 Dec 2025 to 27 Jan 2026, with a life-high of ₹1,401 and a low of ₹22.85. Final close ₹125.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Dec 2025 | ₹1,084.7 | ₹1,103 | ₹1,084.7 | ₹1,103 | 130 | 325 |
| 30 Dec 2025 | ₹1,108.5 | ₹1,108.5 | ₹1,084.5 | ₹1,084.5 | 130 | 390 |
| 31 Dec 2025 | ₹1,153.15 | ₹1,276.55 | ₹1,153.15 | ₹1,276.55 | 130 | 325 |
| 1 Jan 2026 | ₹1,256.1 | ₹1,259.2 | ₹1,256.1 | ₹1,259.2 | 195 | 260 |
| 2 Jan 2026 | ₹1,388.8 | ₹1,401 | ₹1,388.8 | ₹1,401 | 130 | 130 |
| 5 Jan 2026 | ₹1,306.9 | ₹1,312.1 | ₹1,306.9 | ₹1,312.1 | 130 | 130 |
| 6 Jan 2026 | ₹1,248.9 | ₹1,248.9 | ₹1,248.9 | ₹1,248.9 | 65 | 130 |
| 7 Jan 2026 | ₹1,167.1 | ₹1,167.1 | ₹1,167.1 | ₹1,167.1 | 65 | 130 |
| 8 Jan 2026 | ₹1,055.2 | ₹1,055.25 | ₹954.9 | ₹954.9 | 650 | 260 |
| 9 Jan 2026 | ₹756.95 | ₹756.95 | ₹747.85 | ₹747.85 | 260 | 260 |
| 12 Jan 2026 | ₹615.8 | ₹836.9 | ₹595.25 | ₹794.7 | 3,055 | 2,015 |
| 13 Jan 2026 | ₹755.85 | ₹768 | ₹750.75 | ₹750.75 | 715 | 2,015 |
| 14 Jan 2026 | ₹706.7 | ₹726.6 | ₹665.8 | ₹714.65 | 650 | 1,950 |
| 16 Jan 2026 | ₹727 | ₹727 | ₹725.8 | ₹725.8 | 260 | 1,950 |
| 19 Jan 2026 | ₹601.1 | ₹618.85 | ₹520.25 | ₹549 | 5,525 | 3,185 |
| 20 Jan 2026 | ₹549 | ₹572 | ₹270.4 | ₹298.5 | 1,27,400 | 46,475 |
| 21 Jan 2026 | ₹290 | ₹365.35 | ₹141.15 | ₹233.85 | 4,73,20,780 | 8,53,125 |
| 22 Jan 2026 | ₹285.65 | ₹461.35 | ₹228.4 | ₹353.3 | 56,07,355 | 6,04,630 |
| 23 Jan 2026 | ₹336 | ₹350.15 | ₹111.8 | ₹126.75 | 6,79,96,175 | 22,97,620 |
| 27 Jan 2026 | ₹134.75 | ₹186.35 | ₹22.85 | ₹125 | 74,85,49,295 | 30,91,205 |