NIFTY 50 25,200 CE traded across 15 sessions from 3 Dec 2025 to 23 Dec 2025, with a life-high of ₹1,100 and a low of ₹567.3. Final close ₹978.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Dec 2025 | ₹908.3 | ₹908.3 | ₹904.7 | ₹904.7 | 150 | 0 |
| 4 Dec 2025 | ₹980.1 | ₹980.1 | ₹972.55 | ₹972.55 | 150 | 0 |
| 5 Dec 2025 | ₹1,090 | ₹1,100 | ₹1,075.35 | ₹1,075.35 | 525 | 450 |
| 8 Dec 2025 | ₹875.9 | ₹875.9 | ₹871.25 | ₹871.25 | 150 | 450 |
| 9 Dec 2025 | ₹749.65 | ₹753.65 | ₹708.1 | ₹753.65 | 2,025 | 2,250 |
| 10 Dec 2025 | ₹833.85 | ₹833.85 | ₹644 | ₹661 | 1,350 | 2,850 |
| 11 Dec 2025 | ₹668.05 | ₹805.85 | ₹615 | ₹783.55 | 12,525 | 10,950 |
| 12 Dec 2025 | ₹900 | ₹915.6 | ₹834 | ₹912.7 | 1,67,850 | 21,225 |
| 15 Dec 2025 | ₹827.75 | ₹883.2 | ₹774.95 | ₹874.35 | 40,425 | 49,800 |
| 16 Dec 2025 | ₹825 | ₹825 | ₹700.5 | ₹701.65 | 17,925 | 54,525 |
| 17 Dec 2025 | ₹706.05 | ₹761.35 | ₹628 | ₹671.6 | 46,200 | 57,675 |
| 18 Dec 2025 | ₹613.8 | ₹736.55 | ₹567.3 | ₹639.15 | 88,950 | 64,275 |
| 19 Dec 2025 | ₹732.3 | ₹798.05 | ₹724.9 | ₹785.15 | 35,925 | 56,625 |
| 22 Dec 2025 | ₹917.45 | ₹960.2 | ₹917.4 | ₹955.25 | 46,950 | 30,675 |
| 23 Dec 2025 | ₹981.05 | ₹1,027.1 | ₹920 | ₹978.5 | 16,725 | 25,800 |