NIFTY 50 20,000 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹6,441.45 and a low of ₹5,801. Final close ₹5,945.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹6,440 | ₹6,441.45 | ₹6,295 | ₹6,323 | 7,275 | 3,62,450 |
| 2 Dec 2025 | ₹6,291 | ₹6,293.85 | ₹6,157.7 | ₹6,217.05 | 17,775 | 3,65,375 |
| 3 Dec 2025 | ₹6,090 | ₹6,149.65 | ₹6,022 | ₹6,126.8 | 19,350 | 3,56,600 |
| 4 Dec 2025 | ₹6,054.95 | ₹6,222.7 | ₹6,054.95 | ₹6,169.75 | 11,400 | 3,53,550 |
| 5 Dec 2025 | ₹6,170.75 | ₹6,359.35 | ₹6,170.75 | ₹6,325 | 4,050 | 3,51,525 |
| 8 Dec 2025 | ₹6,275 | ₹6,275 | ₹6,031 | ₹6,035.75 | 13,950 | 3,40,850 |
| 9 Dec 2025 | ₹5,986.45 | ₹6,020.95 | ₹5,858.5 | ₹5,953.5 | 13,125 | 3,32,075 |
| 10 Dec 2025 | ₹6,010 | ₹6,010 | ₹5,848.5 | ₹5,860.9 | 5,250 | 3,30,200 |
| 11 Dec 2025 | ₹5,895 | ₹6,030 | ₹5,801 | ₹6,009.75 | 8,850 | 3,22,550 |
| 12 Dec 2025 | ₹6,110 | ₹6,145 | ₹6,074.15 | ₹6,135 | 15,075 | 3,09,875 |
| 15 Dec 2025 | ₹6,050 | ₹6,120.15 | ₹6,005 | ₹6,110 | 6,225 | 3,05,975 |
| 16 Dec 2025 | ₹6,026.75 | ₹6,026.75 | ₹5,940 | ₹5,946.1 | 17,550 | 2,92,800 |
| 17 Dec 2025 | ₹5,956.55 | ₹5,956.55 | ₹5,852.05 | ₹5,890 | 5,100 | 2,87,925 |
| 18 Dec 2025 | ₹5,844.6 | ₹5,964.2 | ₹5,810.1 | ₹5,880.1 | 10,650 | 2,81,625 |
| 19 Dec 2025 | ₹5,997.15 | ₹6,038.05 | ₹5,977.8 | ₹6,033.75 | 33,900 | 2,47,950 |
| 22 Dec 2025 | ₹6,191 | ₹6,215.75 | ₹6,180 | ₹6,212.25 | 4,650 | 2,45,200 |
| 23 Dec 2025 | ₹6,205 | ₹6,254 | ₹6,193 | ₹6,197.15 | 41,175 | 2,13,750 |
| 24 Dec 2025 | ₹6,239.4 | ₹6,267 | ₹6,154.15 | ₹6,171 | 36,675 | 1,96,950 |
| 26 Dec 2025 | ₹6,127.75 | ₹6,147.2 | ₹6,038.15 | ₹6,055.35 | 83,775 | 96,750 |
| 29 Dec 2025 | ₹6,083.4 | ₹6,105 | ₹5,935.95 | ₹5,970.65 | 41,100 | 62,825 |
| 30 Dec 2025 | ₹5,918.4 | ₹5,984.85 | ₹5,884.8 | ₹5,945 | 51,300 | 34,275 |