NIFTY 50 25,100 CE traded across 20 sessions from 29 Dec 2025 to 27 Jan 2026, with a life-high of ₹1,405 and a low of ₹9.55. Final close ₹75.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Dec 2025 | ₹1,155.05 | ₹1,155.05 | ₹1,031 | ₹1,047.4 | 2,340 | 6,565 |
| 30 Dec 2025 | ₹1,012.75 | ₹1,081.5 | ₹978 | ₹1,058.25 | 14,950 | 11,115 |
| 31 Dec 2025 | ₹1,092.05 | ₹1,224.45 | ₹1,079.2 | ₹1,214.3 | 4,615 | 11,635 |
| 1 Jan 2026 | ₹1,235 | ₹1,235 | ₹1,200 | ₹1,203.75 | 585 | 11,375 |
| 2 Jan 2026 | ₹1,235 | ₹1,365 | ₹1,235 | ₹1,360 | 5,980 | 12,805 |
| 5 Jan 2026 | ₹1,365.05 | ₹1,405 | ₹1,235.95 | ₹1,235.95 | 6,370 | 12,220 |
| 6 Jan 2026 | ₹1,230 | ₹1,230 | ₹1,180 | ₹1,190 | 5,915 | 12,480 |
| 7 Jan 2026 | ₹1,140.55 | ₹1,201.95 | ₹1,099.15 | ₹1,139.75 | 13,715 | 10,270 |
| 8 Jan 2026 | ₹1,100 | ₹1,100 | ₹902.75 | ₹902.75 | 7,085 | 10,725 |
| 9 Jan 2026 | ₹924.45 | ₹924.95 | ₹694.05 | ₹734 | 18,135 | 11,765 |
| 12 Jan 2026 | ₹704.45 | ₹824.95 | ₹548.55 | ₹808.8 | 75,400 | 23,335 |
| 13 Jan 2026 | ₹828.75 | ₹839 | ₹620.15 | ₹705.4 | 17,810 | 23,855 |
| 14 Jan 2026 | ₹678.5 | ₹763 | ₹608.95 | ₹656.2 | 40,365 | 42,770 |
| 16 Jan 2026 | ₹699.9 | ₹865.9 | ₹658.95 | ₹676.15 | 36,400 | 54,730 |
| 19 Jan 2026 | ₹535 | ₹594.1 | ₹473.55 | ₹505.35 | 70,590 | 63,050 |
| 20 Jan 2026 | ₹514.95 | ₹527 | ₹236.4 | ₹267.75 | 9,35,350 | 2,42,190 |
| 21 Jan 2026 | ₹220.25 | ₹325.7 | ₹120.75 | ₹201.3 | 13,02,60,390 | 33,47,435 |
| 22 Jan 2026 | ₹297.95 | ₹417.35 | ₹194.15 | ₹310.7 | 3,07,53,125 | 20,58,550 |
| 23 Jan 2026 | ₹312.7 | ₹312.7 | ₹88.05 | ₹100 | 18,49,80,380 | 77,33,180 |
| 27 Jan 2026 | ₹85.65 | ₹148.65 | ₹9.55 | ₹75.05 | 1,57,94,83,295 | 71,21,660 |