NIFTY 50 17,000 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹9,408.05 and a low of ₹8,826.65. Final close ₹8,945.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹9,408.05 | ₹9,408.05 | ₹9,245 | ₹9,245 | 150 | 1,10,775 |
| 2 Dec 2025 | ₹9,169.25 | ₹9,175 | ₹9,140.6 | ₹9,140.6 | 525 | 1,10,550 |
| 3 Dec 2025 | ₹9,050 | ₹9,060 | ₹9,050 | ₹9,060 | 225 | 1,10,400 |
| 4 Dec 2025 | ₹9,110 | ₹9,110 | ₹9,110 | ₹9,110 | 75 | 1,10,400 |
| 5 Dec 2025 | ₹9,300 | ₹9,300 | ₹9,258 | ₹9,258 | 150 | 1,10,400 |
| 8 Dec 2025 | ₹9,258 | ₹9,258 | ₹8,998 | ₹9,005 | 1,050 | 1,10,175 |
| 9 Dec 2025 | ₹8,826.65 | ₹8,910 | ₹8,826.65 | ₹8,910 | 1,200 | 1,10,100 |
| 10 Dec 2025 | ₹8,910 | ₹8,910 | ₹8,830 | ₹8,830 | 150 | 1,10,025 |
| 11 Dec 2025 | ₹8,970 | ₹8,970 | ₹8,970 | ₹8,970 | 75 | 1,09,875 |
| 12 Dec 2025 | ₹9,100 | ₹9,100 | ₹9,100 | ₹9,100 | 75 | 1,09,950 |
| 15 Dec 2025 | ₹9,100 | ₹9,100 | ₹9,060 | ₹9,060 | 150 | 1,09,950 |
| 16 Dec 2025 | ₹8,890 | ₹8,890 | ₹8,890 | ₹8,890 | 75 | 1,10,025 |
| 17 Dec 2025 | ₹8,890 | ₹8,890 | ₹8,850 | ₹8,855 | 225 | 1,09,950 |
| 18 Dec 2025 | ₹8,900 | ₹8,900 | ₹8,845 | ₹8,845 | 150 | 1,09,875 |
| 19 Dec 2025 | ₹8,995 | ₹8,995 | ₹8,995 | ₹8,995 | 75 | 1,09,950 |
| 22 Dec 2025 | ₹9,170 | ₹9,170 | ₹9,170 | ₹9,170 | 75 | 1,09,950 |
| 23 Dec 2025 | ₹9,175 | ₹9,175 | ₹9,175 | ₹9,175 | 75 | 1,09,950 |
| 24 Dec 2025 | ₹9,233 | ₹9,233 | ₹9,150 | ₹9,150 | 600 | 1,09,425 |
| 26 Dec 2025 | ₹9,100.1 | ₹9,100.1 | ₹9,049 | ₹9,060 | 2,700 | 1,07,250 |
| 29 Dec 2025 | ₹9,092 | ₹9,092 | ₹8,937 | ₹8,977.75 | 1,00,725 | 39,450 |
| 30 Dec 2025 | ₹8,920.05 | ₹8,968.1 | ₹8,894.95 | ₹8,945 | 14,100 | 10,800 |