NIFTY 50 25,150 CE traded across 15 sessions from 3 Dec 2025 to 23 Dec 2025, with a life-high of ₹1,157.4 and a low of ₹616.55. Final close ₹1,052.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Dec 2025 | ₹949.5 | ₹949.5 | ₹946.05 | ₹946.05 | 150 | 0 |
| 4 Dec 2025 | ₹1,027.1 | ₹1,027.1 | ₹1,022.5 | ₹1,022.5 | 150 | 0 |
| 5 Dec 2025 | ₹1,157.4 | ₹1,157.4 | ₹1,151.2 | ₹1,151.2 | 150 | 0 |
| 8 Dec 2025 | ₹930.45 | ₹934.7 | ₹905.15 | ₹905.15 | 300 | 0 |
| 9 Dec 2025 | ₹843.95 | ₹932.8 | ₹807.3 | ₹821 | 1,200 | 300 |
| 10 Dec 2025 | ₹704.05 | ₹707.25 | ₹695.9 | ₹707.05 | 525 | 75 |
| 11 Dec 2025 | ₹812.3 | ₹817.2 | ₹812.3 | ₹817.2 | 300 | 150 |
| 12 Dec 2025 | ₹945.1 | ₹947.8 | ₹945.1 | ₹947.8 | 150 | 75 |
| 15 Dec 2025 | ₹931.95 | ₹935.3 | ₹931.95 | ₹935.3 | 150 | 75 |
| 16 Dec 2025 | ₹825 | ₹828 | ₹750.55 | ₹750.55 | 3,150 | 2,625 |
| 17 Dec 2025 | ₹715.4 | ₹715.4 | ₹683.15 | ₹710.35 | 2,100 | 3,375 |
| 18 Dec 2025 | ₹670 | ₹784.45 | ₹616.55 | ₹688.65 | 34,425 | 13,950 |
| 19 Dec 2025 | ₹782.95 | ₹837.15 | ₹780 | ₹834.85 | 8,700 | 12,900 |
| 22 Dec 2025 | ₹992.15 | ₹1,007.65 | ₹983.2 | ₹1,004.45 | 1,425 | 12,975 |
| 23 Dec 2025 | ₹1,017 | ₹1,066.25 | ₹988.3 | ₹1,052.75 | 2,475 | 12,525 |