NIFTY 50 25,300 CE traded across 15 sessions from 3 Dec 2025 to 23 Dec 2025, with a life-high of ₹990 and a low of ₹470. Final close ₹875.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Dec 2025 | ₹780 | ₹805 | ₹770 | ₹799.15 | 2,400 | 2,175 |
| 4 Dec 2025 | ₹855.95 | ₹855.95 | ₹855.5 | ₹855.5 | 150 | 2,175 |
| 5 Dec 2025 | ₹990 | ₹990 | ₹969.75 | ₹987.05 | 300 | 2,250 |
| 8 Dec 2025 | ₹925 | ₹925 | ₹770.3 | ₹770.3 | 225 | 2,325 |
| 9 Dec 2025 | ₹697.4 | ₹710.4 | ₹650 | ₹652.3 | 1,950 | 3,075 |
| 10 Dec 2025 | ₹673.95 | ₹720.4 | ₹560 | ₹572 | 7,050 | 5,025 |
| 11 Dec 2025 | ₹562.05 | ₹708.2 | ₹519 | ₹702.05 | 2,65,425 | 2,14,725 |
| 12 Dec 2025 | ₹762.05 | ₹820.8 | ₹720 | ₹815.45 | 2,70,600 | 49,200 |
| 15 Dec 2025 | ₹722.15 | ₹786 | ₹676 | ₹777.35 | 48,750 | 59,625 |
| 16 Dec 2025 | ₹687.95 | ₹700 | ₹603.4 | ₹607 | 80,475 | 72,525 |
| 17 Dec 2025 | ₹607 | ₹664.95 | ₹530 | ₹574.1 | 1,78,950 | 77,100 |
| 18 Dec 2025 | ₹516.45 | ₹637.8 | ₹470 | ₹542.45 | 2,69,475 | 72,300 |
| 19 Dec 2025 | ₹629.95 | ₹697.95 | ₹616.65 | ₹687.3 | 76,950 | 72,000 |
| 22 Dec 2025 | ₹796.9 | ₹862.35 | ₹796.9 | ₹858.25 | 46,350 | 48,075 |
| 23 Dec 2025 | ₹877.4 | ₹925.6 | ₹821.2 | ₹875.7 | 39,225 | 42,075 |