NIFTY 50 25,900 CE traded across 20 sessions from 29 Dec 2025 to 27 Jan 2026, with a life-high of ₹664 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Dec 2025 | ₹480.95 | ₹493 | ₹386.55 | ₹401 | 3,60,230 | 2,51,225 |
| 30 Dec 2025 | ₹400 | ₹414 | ₹348.75 | ₹399 | 11,45,105 | 5,00,045 |
| 31 Dec 2025 | ₹398.95 | ₹530 | ₹390 | ₹509.7 | 7,11,490 | 3,57,695 |
| 1 Jan 2026 | ₹518.95 | ₹537.35 | ₹472.95 | ₹488 | 1,56,000 | 3,31,240 |
| 2 Jan 2026 | ₹512.75 | ₹643.7 | ₹508.05 | ₹633.75 | 1,62,240 | 2,93,670 |
| 5 Jan 2026 | ₹657.45 | ₹664 | ₹500 | ₹507.75 | 1,29,350 | 2,74,950 |
| 6 Jan 2026 | ₹516.15 | ₹567 | ₹450 | ₹465.55 | 2,03,970 | 2,49,730 |
| 7 Jan 2026 | ₹428.95 | ₹472.8 | ₹388.05 | ₹421.05 | 2,27,435 | 2,69,620 |
| 8 Jan 2026 | ₹400 | ₹400 | ₹247 | ₹247.4 | 21,94,790 | 7,23,190 |
| 9 Jan 2026 | ₹235 | ₹285.75 | ₹139.1 | ₹174.75 | 47,27,125 | 12,68,345 |
| 12 Jan 2026 | ₹140.55 | ₹214.7 | ₹95.75 | ₹201.5 | 53,23,630 | 14,12,580 |
| 13 Jan 2026 | ₹220.95 | ₹224.65 | ₹109.25 | ₹138.9 | 52,51,285 | 17,55,130 |
| 14 Jan 2026 | ₹130 | ₹163.55 | ₹93.8 | ₹112.25 | 70,88,770 | 24,83,780 |
| 16 Jan 2026 | ₹124.25 | ₹204 | ₹99.85 | ₹104.45 | 1,26,83,385 | 24,66,880 |
| 19 Jan 2026 | ₹80 | ₹80 | ₹39.75 | ₹39.75 | 1,62,56,500 | 41,86,715 |
| 20 Jan 2026 | ₹45.1 | ₹45.55 | ₹14.35 | ₹15.75 | 2,32,15,530 | 45,00,730 |
| 21 Jan 2026 | ₹12 | ₹18.3 | ₹6.85 | ₹7.5 | 7,25,41,495 | 69,80,870 |
| 22 Jan 2026 | ₹11.9 | ₹25.55 | ₹6.3 | ₹7.15 | 6,87,23,005 | 67,68,320 |
| 23 Jan 2026 | ₹7.35 | ₹7.4 | ₹3.3 | ₹4.4 | 8,00,94,625 | 71,00,535 |
| 27 Jan 2026 | ₹2.05 | ₹2.45 | ₹0.05 | ₹0.05 | 7,90,15,365 | 47,21,925 |