NIFTY 50 25,350 CE traded across 15 sessions from 3 Dec 2025 to 23 Dec 2025, with a life-high of ₹930.75 and a low of ₹422.85. Final close ₹826.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Dec 2025 | ₹772.5 | ₹772.5 | ₹766.35 | ₹766.35 | 150 | 0 |
| 4 Dec 2025 | ₹838 | ₹838 | ₹833.55 | ₹833.55 | 150 | 75 |
| 5 Dec 2025 | ₹930.75 | ₹930.75 | ₹930.3 | ₹930.3 | 150 | 75 |
| 8 Dec 2025 | ₹735.3 | ₹735.3 | ₹733.3 | ₹733.3 | 150 | 0 |
| 9 Dec 2025 | ₹603.1 | ₹603.1 | ₹600.25 | ₹600.25 | 150 | 75 |
| 10 Dec 2025 | ₹609.25 | ₹609.25 | ₹517.6 | ₹517.6 | 975 | 825 |
| 11 Dec 2025 | ₹475.5 | ₹636.9 | ₹475.5 | ₹628.1 | 1,275 | 675 |
| 12 Dec 2025 | ₹769.4 | ₹769.4 | ₹746 | ₹746 | 150 | 675 |
| 15 Dec 2025 | ₹741.7 | ₹741.7 | ₹734.85 | ₹738.45 | 225 | 600 |
| 16 Dec 2025 | ₹620 | ₹630 | ₹559.05 | ₹560 | 6,375 | 3,450 |
| 17 Dec 2025 | ₹566.55 | ₹618.75 | ₹481.4 | ₹525.5 | 58,650 | 10,725 |
| 18 Dec 2025 | ₹498.4 | ₹587.15 | ₹422.85 | ₹492.55 | 1,85,400 | 29,100 |
| 19 Dec 2025 | ₹579.95 | ₹648.2 | ₹573.6 | ₹637.45 | 58,050 | 25,275 |
| 22 Dec 2025 | ₹728.95 | ₹805.1 | ₹684.2 | ₹801.55 | 17,100 | 24,900 |
| 23 Dec 2025 | ₹801.25 | ₹846.15 | ₹788.25 | ₹826.85 | 3,675 | 24,225 |