NIFTY 50 25,450 CE traded across 15 sessions from 3 Dec 2025 to 23 Dec 2025, with a life-high of ₹842.6 and a low of ₹331.35. Final close ₹725.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Dec 2025 | ₹665 | ₹683.75 | ₹665 | ₹675.5 | 375 | 75 |
| 4 Dec 2025 | ₹737.9 | ₹737.9 | ₹733.15 | ₹733.15 | 150 | 75 |
| 5 Dec 2025 | ₹842.6 | ₹842.6 | ₹838.55 | ₹838.55 | 150 | 75 |
| 8 Dec 2025 | ₹637 | ₹637 | ₹630 | ₹634.1 | 225 | 225 |
| 9 Dec 2025 | ₹501 | ₹501 | ₹475 | ₹476.05 | 600 | 600 |
| 10 Dec 2025 | ₹523.65 | ₹590.5 | ₹434.6 | ₹441.3 | 4,200 | 2,250 |
| 11 Dec 2025 | ₹445.95 | ₹569.3 | ₹392 | ₹548.75 | 25,575 | 2,475 |
| 12 Dec 2025 | ₹630.2 | ₹674.65 | ₹608.6 | ₹667.65 | 2,100 | 2,025 |
| 15 Dec 2025 | ₹553.1 | ₹644.7 | ₹551.55 | ₹630.8 | 3,150 | 2,775 |
| 16 Dec 2025 | ₹520 | ₹545.5 | ₹462 | ₹466 | 15,975 | 5,775 |
| 17 Dec 2025 | ₹457.65 | ₹523.95 | ₹388.1 | ₹432.65 | 2,13,900 | 19,050 |
| 18 Dec 2025 | ₹373.75 | ₹492.3 | ₹331.35 | ₹395.95 | 3,72,450 | 36,450 |
| 19 Dec 2025 | ₹483.4 | ₹548.85 | ₹473.85 | ₹536.9 | 1,07,550 | 30,675 |
| 22 Dec 2025 | ₹652.3 | ₹709.35 | ₹649.3 | ₹706.3 | 19,650 | 27,375 |
| 23 Dec 2025 | ₹700.55 | ₹774.15 | ₹672.95 | ₹725.8 | 13,575 | 24,225 |