NIFTY 50 25,500 CE traded across 15 sessions from 3 Dec 2025 to 23 Dec 2025, with a life-high of ₹842.65 and a low of ₹287.85. Final close ₹677.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Dec 2025 | ₹641.55 | ₹644 | ₹638.7 | ₹644 | 225 | 75 |
| 4 Dec 2025 | ₹668 | ₹736.9 | ₹620 | ₹698.8 | 1,950 | 900 |
| 5 Dec 2025 | ₹698.35 | ₹842.65 | ₹663.85 | ₹811.2 | 31,875 | 22,050 |
| 8 Dec 2025 | ₹792.7 | ₹793 | ₹568.85 | ₹568.85 | 10,575 | 27,075 |
| 9 Dec 2025 | ₹485 | ₹551.8 | ₹433 | ₹478.25 | 85,050 | 50,475 |
| 10 Dec 2025 | ₹480.5 | ₹560 | ₹389 | ₹405.4 | 1,45,050 | 80,400 |
| 11 Dec 2025 | ₹414.9 | ₹538 | ₹355.25 | ₹515.25 | 3,65,550 | 1,52,625 |
| 12 Dec 2025 | ₹566 | ₹630.05 | ₹537.6 | ₹625.95 | 1,98,000 | 1,52,025 |
| 15 Dec 2025 | ₹590 | ₹602 | ₹481.65 | ₹582.2 | 2,23,125 | 1,89,975 |
| 16 Dec 2025 | ₹513.05 | ₹514 | ₹415 | ₹420.3 | 6,44,550 | 2,49,825 |
| 17 Dec 2025 | ₹420.3 | ₹479 | ₹343.05 | ₹385.7 | 30,47,475 | 3,29,025 |
| 18 Dec 2025 | ₹349 | ₹444.1 | ₹287.85 | ₹349.7 | 48,09,450 | 3,62,550 |
| 19 Dec 2025 | ₹400 | ₹499.85 | ₹400 | ₹489.3 | 16,82,550 | 2,06,100 |
| 22 Dec 2025 | ₹579.95 | ₹663.9 | ₹579.95 | ₹658.85 | 3,00,000 | 1,42,500 |
| 23 Dec 2025 | ₹690 | ₹727.35 | ₹614.8 | ₹677.95 | 2,08,350 | 80,400 |