NIFTY 50 25,550 CE traded across 15 sessions from 3 Dec 2025 to 23 Dec 2025, with a life-high of ₹764.45 and a low of ₹246.7. Final close ₹626.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Dec 2025 | ₹599.45 | ₹599.45 | ₹596.05 | ₹596.05 | 150 | 0 |
| 4 Dec 2025 | ₹649.6 | ₹649.6 | ₹645.25 | ₹645.25 | 150 | 75 |
| 5 Dec 2025 | ₹764.45 | ₹764.45 | ₹760.65 | ₹760.65 | 150 | 75 |
| 8 Dec 2025 | ₹550 | ₹550.9 | ₹515.1 | ₹529.6 | 2,625 | 1,050 |
| 9 Dec 2025 | ₹421.8 | ₹493.6 | ₹413.15 | ₹439.95 | 5,325 | 3,750 |
| 10 Dec 2025 | ₹420.45 | ₹509 | ₹358 | ₹368.65 | 30,600 | 14,325 |
| 11 Dec 2025 | ₹392.55 | ₹494.55 | ₹322 | ₹462 | 49,800 | 9,000 |
| 12 Dec 2025 | ₹572.65 | ₹581.1 | ₹507.55 | ₹578 | 10,950 | 7,725 |
| 15 Dec 2025 | ₹493.05 | ₹553.1 | ₹442.15 | ₹537.05 | 9,300 | 9,600 |
| 16 Dec 2025 | ₹450.85 | ₹458 | ₹373.35 | ₹375.75 | 44,100 | 21,675 |
| 17 Dec 2025 | ₹381.6 | ₹430.8 | ₹300 | ₹341.45 | 8,51,175 | 53,700 |
| 18 Dec 2025 | ₹331 | ₹397.55 | ₹246.7 | ₹305.15 | 17,00,850 | 62,550 |
| 19 Dec 2025 | ₹374 | ₹450.55 | ₹369.65 | ₹438.3 | 4,00,050 | 35,625 |
| 22 Dec 2025 | ₹529.65 | ₹612 | ₹527.2 | ₹603.85 | 72,750 | 24,675 |
| 23 Dec 2025 | ₹605 | ₹676.05 | ₹568.85 | ₹626.25 | 21,825 | 24,900 |