NIFTY 50 25,050 CE traded across 15 sessions from 3 Dec 2025 to 23 Dec 2025, with a life-high of ₹1,256.25 and a low of ₹718.55. Final close ₹1,129.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Dec 2025 | ₹1,066.8 | ₹1,066.8 | ₹1,061.45 | ₹1,061.45 | 150 | 0 |
| 4 Dec 2025 | ₹1,121.2 | ₹1,121.2 | ₹1,114.1 | ₹1,114.1 | 150 | 0 |
| 5 Dec 2025 | ₹1,256.25 | ₹1,256.25 | ₹1,246.2 | ₹1,246.2 | 150 | 0 |
| 8 Dec 2025 | ₹1,022.55 | ₹1,022.55 | ₹1,015.8 | ₹1,015.8 | 150 | 0 |
| 9 Dec 2025 | ₹889.9 | ₹900.75 | ₹889.9 | ₹900.75 | 150 | 75 |
| 10 Dec 2025 | ₹797.8 | ₹802 | ₹789.5 | ₹792.95 | 600 | 75 |
| 11 Dec 2025 | ₹910 | ₹910 | ₹893.65 | ₹893.65 | 150 | 300 |
| 12 Dec 2025 | ₹1,056.85 | ₹1,056.85 | ₹1,051.15 | ₹1,051.15 | 300 | 225 |
| 15 Dec 2025 | ₹940 | ₹1,034.1 | ₹940 | ₹1,028.9 | 675 | 300 |
| 16 Dec 2025 | ₹924 | ₹924 | ₹873.9 | ₹878.55 | 1,275 | 1,125 |
| 17 Dec 2025 | ₹797.35 | ₹817.75 | ₹780.75 | ₹817.75 | 450 | 1,275 |
| 18 Dec 2025 | ₹761.6 | ₹885.3 | ₹718.55 | ₹788 | 18,000 | 12,825 |
| 19 Dec 2025 | ₹874.9 | ₹936.4 | ₹874.9 | ₹934.15 | 1,500 | 12,900 |
| 22 Dec 2025 | ₹1,068.2 | ₹1,108.95 | ₹1,068.2 | ₹1,108.95 | 7,200 | 13,575 |
| 23 Dec 2025 | ₹1,108.95 | ₹1,131.8 | ₹1,086 | ₹1,129 | 1,050 | 13,125 |