NIFTY 50 24,850 CE traded across 14 sessions from 3 Dec 2025 to 23 Dec 2025, with a life-high of ₹1,350 and a low of ₹928.9. Final close ₹1,344.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Dec 2025 | ₹1,259.4 | ₹1,259.4 | ₹1,254 | ₹1,254 | 150 | 0 |
| 4 Dec 2025 | ₹1,315.75 | ₹1,315.75 | ₹1,308.55 | ₹1,308.55 | 150 | 0 |
| 8 Dec 2025 | ₹1,220.65 | ₹1,220.65 | ₹1,214.3 | ₹1,214.3 | 150 | 0 |
| 9 Dec 2025 | ₹1,083.35 | ₹1,084 | ₹1,077.75 | ₹1,079.25 | 300 | 0 |
| 10 Dec 2025 | ₹990.1 | ₹990.1 | ₹981.65 | ₹981.65 | 150 | 75 |
| 11 Dec 2025 | ₹1,128.15 | ₹1,128.15 | ₹1,121.3 | ₹1,121.3 | 300 | 75 |
| 12 Dec 2025 | ₹1,246.4 | ₹1,246.4 | ₹1,242.15 | ₹1,242.15 | 150 | 75 |
| 15 Dec 2025 | ₹1,232.05 | ₹1,232.05 | ₹1,229 | ₹1,229 | 150 | 150 |
| 16 Dec 2025 | ₹1,090 | ₹1,108.85 | ₹1,046.35 | ₹1,046.35 | 1,125 | 375 |
| 17 Dec 2025 | ₹1,019.7 | ₹1,019.7 | ₹980.55 | ₹980.55 | 150 | 375 |
| 18 Dec 2025 | ₹971.35 | ₹991.65 | ₹928.9 | ₹985.55 | 92,700 | 91,275 |
| 19 Dec 2025 | ₹1,072.85 | ₹1,142 | ₹1,066.95 | ₹1,138.95 | 1,11,900 | 15,225 |
| 22 Dec 2025 | ₹1,295 | ₹1,295 | ₹1,291.3 | ₹1,293.05 | 300 | 13,800 |
| 23 Dec 2025 | ₹1,303.2 | ₹1,350 | ₹1,302.95 | ₹1,344.5 | 750 | 13,800 |