NIFTY 50 25,650 CE traded across 15 sessions from 3 Dec 2025 to 23 Dec 2025, with a life-high of ₹656 and a low of ₹172.9. Final close ₹528.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Dec 2025 | ₹506.25 | ₹506.25 | ₹504.25 | ₹504.25 | 150 | 0 |
| 4 Dec 2025 | ₹507.05 | ₹539.6 | ₹507 | ₹539.6 | 375 | 225 |
| 5 Dec 2025 | ₹656 | ₹656 | ₹641.6 | ₹653.45 | 225 | 225 |
| 8 Dec 2025 | ₹467.75 | ₹477.2 | ₹467.35 | ₹477.2 | 600 | 675 |
| 9 Dec 2025 | ₹398.6 | ₹426.15 | ₹328.25 | ₹366.5 | 10,500 | 3,675 |
| 10 Dec 2025 | ₹350 | ₹430.7 | ₹283.4 | ₹298.85 | 82,050 | 27,600 |
| 11 Dec 2025 | ₹314.55 | ₹410.4 | ₹253.8 | ₹382.05 | 1,65,375 | 22,125 |
| 12 Dec 2025 | ₹449.95 | ₹497.6 | ₹408.7 | ₹484.15 | 35,850 | 15,075 |
| 15 Dec 2025 | ₹404.1 | ₹460.9 | ₹356.95 | ₹446.8 | 32,475 | 22,575 |
| 16 Dec 2025 | ₹380.05 | ₹380.05 | ₹289.5 | ₹294.1 | 2,19,750 | 62,700 |
| 17 Dec 2025 | ₹324.95 | ₹343.5 | ₹221.25 | ₹258.2 | 44,03,775 | 2,58,000 |
| 18 Dec 2025 | ₹236.45 | ₹307.45 | ₹172.9 | ₹222.6 | 1,32,55,125 | 2,85,225 |
| 19 Dec 2025 | ₹263 | ₹353.15 | ₹263 | ₹343.2 | 24,37,650 | 1,14,525 |
| 22 Dec 2025 | ₹435.6 | ₹512.3 | ₹435.6 | ₹508.75 | 2,98,950 | 56,775 |
| 23 Dec 2025 | ₹525.05 | ₹577.05 | ₹469.25 | ₹528.1 | 87,450 | 36,525 |