NIFTY 50 18,000 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹8,380 and a low of ₹7,840. Final close ₹7,943.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹8,361.7 | ₹8,380 | ₹8,335 | ₹8,335 | 5,850 | 62,125 |
| 2 Dec 2025 | ₹8,200 | ₹8,216 | ₹8,181 | ₹8,181 | 5,175 | 57,025 |
| 3 Dec 2025 | ₹8,109 | ₹8,113.8 | ₹8,019.4 | ₹8,113.8 | 1,500 | 56,425 |
| 4 Dec 2025 | ₹8,150 | ₹8,175 | ₹8,150 | ₹8,175 | 150 | 56,425 |
| 5 Dec 2025 | ₹8,163.7 | ₹8,350 | ₹8,160.35 | ₹8,350 | 1,500 | 55,450 |
| 8 Dec 2025 | ₹8,300 | ₹8,300 | ₹8,010 | ₹8,026.3 | 2,325 | 53,650 |
| 9 Dec 2025 | ₹7,889 | ₹8,000 | ₹7,889 | ₹7,940 | 750 | 53,200 |
| 10 Dec 2025 | ₹7,974.45 | ₹7,974.45 | ₹7,840 | ₹7,840 | 750 | 52,825 |
| 11 Dec 2025 | ₹7,900 | ₹7,982.55 | ₹7,900 | ₹7,982.55 | 300 | 52,825 |
| 12 Dec 2025 | ₹8,144.25 | ₹8,144.25 | ₹8,120.35 | ₹8,120.35 | 150 | 52,750 |
| 15 Dec 2025 | ₹8,039 | ₹8,039 | ₹8,039 | ₹8,039 | 75 | 52,750 |
| 16 Dec 2025 | ₹8,000 | ₹8,000 | ₹7,938 | ₹7,938 | 450 | 52,750 |
| 17 Dec 2025 | ₹7,925 | ₹7,925 | ₹7,866 | ₹7,866 | 1,350 | 52,525 |
| 18 Dec 2025 | ₹7,916.15 | ₹7,959.1 | ₹7,875 | ₹7,880 | 1,200 | 52,075 |
| 19 Dec 2025 | ₹8,050 | ₹8,050 | ₹8,046.45 | ₹8,046.45 | 150 | 51,775 |
| 22 Dec 2025 | ₹8,201 | ₹8,220 | ₹8,189 | ₹8,204 | 1,950 | 51,775 |
| 23 Dec 2025 | ₹8,200 | ₹8,260 | ₹8,200 | ₹8,205.3 | 5,475 | 49,975 |
| 24 Dec 2025 | ₹8,266.4 | ₹8,271.75 | ₹8,157.8 | ₹8,180 | 5,250 | 46,450 |
| 26 Dec 2025 | ₹8,137.5 | ₹8,146.35 | ₹8,047.55 | ₹8,047.55 | 26,625 | 19,225 |
| 29 Dec 2025 | ₹8,040 | ₹8,044.4 | ₹7,936.55 | ₹7,954.85 | 6,900 | 12,550 |
| 30 Dec 2025 | ₹7,910 | ₹7,981 | ₹7,886.3 | ₹7,943 | 13,275 | 10,300 |