NIFTY 50 25,400 CE traded across 15 sessions from 3 Dec 2025 to 23 Dec 2025, with a life-high of ₹887.05 and a low of ₹376.2. Final close ₹776.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Dec 2025 | ₹727.85 | ₹727.85 | ₹722.4 | ₹723.85 | 450 | 0 |
| 4 Dec 2025 | ₹792.45 | ₹792.45 | ₹786.5 | ₹786.5 | 150 | 75 |
| 5 Dec 2025 | ₹887.05 | ₹887.05 | ₹883 | ₹883 | 150 | 75 |
| 8 Dec 2025 | ₹690 | ₹690 | ₹684.5 | ₹685 | 3,825 | 150 |
| 9 Dec 2025 | ₹530.65 | ₹627 | ₹530.65 | ₹565.9 | 21,750 | 15,750 |
| 10 Dec 2025 | ₹549.95 | ₹635.1 | ₹472.4 | ₹487.3 | 38,550 | 35,175 |
| 11 Dec 2025 | ₹501.05 | ₹621 | ₹434.25 | ₹597.9 | 64,800 | 38,250 |
| 12 Dec 2025 | ₹677.95 | ₹729.25 | ₹631.15 | ₹718.2 | 37,800 | 20,550 |
| 15 Dec 2025 | ₹634.85 | ₹697.95 | ₹575 | ₹679.2 | 98,175 | 80,250 |
| 16 Dec 2025 | ₹600.25 | ₹600.25 | ₹508.5 | ₹509.95 | 51,375 | 98,925 |
| 17 Dec 2025 | ₹545 | ₹572.85 | ₹433.8 | ₹478.35 | 4,85,700 | 1,21,800 |
| 18 Dec 2025 | ₹470.95 | ₹541.85 | ₹376.2 | ₹444.2 | 8,49,825 | 1,32,375 |
| 19 Dec 2025 | ₹500 | ₹598.5 | ₹500 | ₹587.1 | 2,60,850 | 84,375 |
| 22 Dec 2025 | ₹696.05 | ₹759.35 | ₹696.05 | ₹758.3 | 69,375 | 55,275 |
| 23 Dec 2025 | ₹751.65 | ₹824.35 | ₹723.05 | ₹776.05 | 45,675 | 48,375 |