NIFTY 50 19,000 CE traded across 17 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹7,365 and a low of ₹6,850. Final close ₹6,944.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹7,350 | ₹7,365 | ₹7,332 | ₹7,355 | 2,250 | 10,100 |
| 2 Dec 2025 | ₹7,231 | ₹7,240 | ₹7,200 | ₹7,200 | 1,575 | 10,100 |
| 3 Dec 2025 | ₹7,085 | ₹7,085 | ₹7,085 | ₹7,085 | 75 | 9,800 |
| 4 Dec 2025 | ₹7,107.4 | ₹7,121.1 | ₹7,107.4 | ₹7,121.1 | 300 | 9,800 |
| 5 Dec 2025 | ₹7,250 | ₹7,250 | ₹7,250 | ₹7,250 | 75 | 9,650 |
| 8 Dec 2025 | ₹7,240 | ₹7,240 | ₹7,047 | ₹7,047 | 975 | 9,500 |
| 9 Dec 2025 | ₹7,000 | ₹7,000 | ₹6,982.55 | ₹6,982.55 | 150 | 9,500 |
| 10 Dec 2025 | ₹6,942.55 | ₹6,942.55 | ₹6,850 | ₹6,850 | 225 | 9,425 |
| 12 Dec 2025 | ₹7,107 | ₹7,131.5 | ₹7,101 | ₹7,131 | 675 | 9,200 |
| 16 Dec 2025 | ₹7,000 | ₹7,000 | ₹6,927 | ₹6,927 | 2,700 | 9,125 |
| 18 Dec 2025 | ₹6,888.35 | ₹6,888.35 | ₹6,888.35 | ₹6,888.35 | 75 | 7,600 |
| 19 Dec 2025 | ₹7,000 | ₹7,000 | ₹7,000 | ₹7,000 | 75 | 7,600 |
| 22 Dec 2025 | ₹7,181.4 | ₹7,219.15 | ₹7,181.4 | ₹7,219.15 | 975 | 7,475 |
| 23 Dec 2025 | ₹7,219 | ₹7,222.25 | ₹7,219 | ₹7,222.25 | 150 | 7,475 |
| 26 Dec 2025 | ₹7,180.95 | ₹7,180.95 | ₹7,064.8 | ₹7,064.85 | 525 | 7,425 |
| 29 Dec 2025 | ₹6,983.05 | ₹7,000 | ₹6,936.5 | ₹6,955 | 3,450 | 4,125 |
| 30 Dec 2025 | ₹6,888.8 | ₹6,960 | ₹6,887 | ₹6,944.65 | 1,950 | 3,900 |