NIFTY 50 24,800 CE traded across 15 sessions from 3 Dec 2025 to 23 Dec 2025, with a life-high of ₹1,468.65 and a low of ₹962.6. Final close ₹1,408.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Dec 2025 | ₹1,308.15 | ₹1,308.15 | ₹1,302.65 | ₹1,302.65 | 150 | 0 |
| 4 Dec 2025 | ₹1,362.45 | ₹1,362.45 | ₹1,352.95 | ₹1,352.95 | 150 | 0 |
| 5 Dec 2025 | ₹1,468.65 | ₹1,468.65 | ₹1,462.65 | ₹1,462.65 | 150 | 75 |
| 8 Dec 2025 | ₹1,270.05 | ₹1,270.05 | ₹1,263.25 | ₹1,263.25 | 150 | 0 |
| 9 Dec 2025 | ₹1,139.4 | ₹1,140.9 | ₹1,133.35 | ₹1,140.9 | 225 | 0 |
| 10 Dec 2025 | ₹1,031.05 | ₹1,044.4 | ₹1,031.05 | ₹1,034.1 | 525 | 75 |
| 11 Dec 2025 | ₹962.6 | ₹1,177.45 | ₹962.6 | ₹1,165.45 | 225 | 375 |
| 12 Dec 2025 | ₹1,287 | ₹1,307 | ₹1,287 | ₹1,305 | 300 | 525 |
| 15 Dec 2025 | ₹1,172 | ₹1,289 | ₹1,168.1 | ₹1,264.95 | 4,425 | 4,575 |
| 16 Dec 2025 | ₹1,140 | ₹1,165 | ₹1,111.8 | ₹1,130 | 6,900 | 10,425 |
| 17 Dec 2025 | ₹1,106.7 | ₹1,107.55 | ₹1,029 | ₹1,059.8 | 6,825 | 11,250 |
| 18 Dec 2025 | ₹1,009.8 | ₹1,120 | ₹969.85 | ₹1,039 | 6,450 | 9,225 |
| 19 Dec 2025 | ₹1,131.35 | ₹1,186 | ₹1,131.35 | ₹1,183 | 3,225 | 7,800 |
| 22 Dec 2025 | ₹1,326.5 | ₹1,359.2 | ₹1,326.5 | ₹1,354.1 | 1,950 | 6,150 |
| 23 Dec 2025 | ₹1,389.2 | ₹1,427.2 | ₹1,372.85 | ₹1,408.8 | 6,150 | 2,325 |