NIFTY 50 25,550 CE traded across 20 sessions from 29 Dec 2025 to 27 Jan 2026, with a life-high of ₹927.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Dec 2025 | ₹746.15 | ₹753.6 | ₹645.55 | ₹658 | 2,210 | 5,330 |
| 30 Dec 2025 | ₹611.55 | ₹663.6 | ₹596.35 | ₹633.65 | 5,655 | 5,330 |
| 31 Dec 2025 | ₹694.55 | ₹801.9 | ₹660.15 | ₹787.05 | 1,625 | 5,655 |
| 1 Jan 2026 | ₹812.15 | ₹816.4 | ₹757.45 | ₹787.4 | 3,185 | 5,460 |
| 2 Jan 2026 | ₹897.1 | ₹927.45 | ₹881.65 | ₹927.05 | 2,145 | 4,615 |
| 5 Jan 2026 | ₹831.2 | ₹832.25 | ₹830.9 | ₹832.1 | 325 | 4,355 |
| 6 Jan 2026 | ₹769.6 | ₹769.6 | ₹767 | ₹767 | 260 | 3,835 |
| 7 Jan 2026 | ₹738.15 | ₹760.6 | ₹691.5 | ₹691.5 | 975 | 3,770 |
| 8 Jan 2026 | ₹685.85 | ₹685.85 | ₹504.4 | ₹504.4 | 4,030 | 4,485 |
| 9 Jan 2026 | ₹536.2 | ₹554.85 | ₹323.55 | ₹375.6 | 57,265 | 25,480 |
| 12 Jan 2026 | ₹365.25 | ₹441.75 | ₹238 | ₹422.65 | 6,44,670 | 66,625 |
| 13 Jan 2026 | ₹440 | ₹450.35 | ₹273 | ₹335 | 1,92,530 | 83,525 |
| 14 Jan 2026 | ₹292.6 | ₹379.95 | ₹257 | ₹293 | 2,70,465 | 1,21,290 |
| 16 Jan 2026 | ₹338.75 | ₹455.3 | ₹282 | ₹292.55 | 3,21,945 | 1,06,210 |
| 19 Jan 2026 | ₹233.7 | ₹267.05 | ₹156.15 | ₹167.65 | 67,13,330 | 5,46,390 |
| 20 Jan 2026 | ₹174.95 | ₹181.4 | ₹50 | ₹57.35 | 1,64,46,430 | 21,09,445 |
| 21 Jan 2026 | ₹40.05 | ₹76.25 | ₹25.05 | ₹32.9 | 8,40,97,715 | 24,87,225 |
| 22 Jan 2026 | ₹57.1 | ₹105 | ₹29.15 | ₹48.9 | 9,82,57,510 | 31,07,845 |
| 23 Jan 2026 | ₹46.15 | ₹51.7 | ₹9.35 | ₹10.55 | 12,48,75,660 | 52,39,000 |
| 27 Jan 2026 | ₹5.8 | ₹9.5 | ₹0.05 | ₹0.05 | 17,56,66,660 | 29,87,595 |