NIFTY 50 21,000 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹5,460 and a low of ₹4,818. Final close ₹4,948.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹5,460 | ₹5,460 | ₹5,306.8 | ₹5,319.65 | 2,100 | 3,89,125 |
| 2 Dec 2025 | ₹5,290.95 | ₹5,290.95 | ₹5,178.8 | ₹5,200 | 1,650 | 3,89,050 |
| 3 Dec 2025 | ₹5,080 | ₹5,111.65 | ₹5,040 | ₹5,111.65 | 8,475 | 3,84,725 |
| 4 Dec 2025 | ₹5,181.7 | ₹5,224.3 | ₹5,080 | ₹5,188.45 | 6,375 | 3,81,575 |
| 5 Dec 2025 | ₹5,183.8 | ₹5,318.75 | ₹5,175 | ₹5,300 | 1,500 | 3,80,750 |
| 8 Dec 2025 | ₹5,244.5 | ₹5,244.5 | ₹5,019.8 | ₹5,019.8 | 10,650 | 3,77,600 |
| 9 Dec 2025 | ₹4,940 | ₹4,998.65 | ₹4,858.35 | ₹4,922.65 | 1,575 | 3,80,000 |
| 10 Dec 2025 | ₹5,005 | ₹5,005 | ₹4,834.7 | ₹4,845 | 6,450 | 3,75,800 |
| 11 Dec 2025 | ₹4,893.9 | ₹5,009.55 | ₹4,875 | ₹5,009.55 | 4,500 | 3,73,250 |
| 12 Dec 2025 | ₹5,121.3 | ₹5,232.25 | ₹5,038.1 | ₹5,147.9 | 5,025 | 3,70,475 |
| 15 Dec 2025 | ₹5,040.4 | ₹5,129.25 | ₹4,990.15 | ₹5,114 | 3,000 | 3,68,975 |
| 16 Dec 2025 | ₹4,979 | ₹5,005.8 | ₹4,941.65 | ₹4,941.65 | 14,100 | 3,60,275 |
| 17 Dec 2025 | ₹4,967.9 | ₹4,967.9 | ₹4,860 | ₹4,895 | 7,050 | 3,57,650 |
| 18 Dec 2025 | ₹4,871.65 | ₹4,958 | ₹4,818 | ₹4,884 | 6,075 | 3,52,625 |
| 19 Dec 2025 | ₹4,994.1 | ₹5,037.95 | ₹4,988.75 | ₹5,031.7 | 9,075 | 3,45,875 |
| 22 Dec 2025 | ₹5,179.8 | ₹5,203 | ₹5,173.3 | ₹5,197.05 | 14,100 | 3,33,050 |
| 23 Dec 2025 | ₹5,226.7 | ₹5,264.35 | ₹5,180.45 | ₹5,208.85 | 96,300 | 3,02,675 |
| 24 Dec 2025 | ₹5,227.45 | ₹5,270 | ₹5,162.2 | ₹5,177.9 | 1,23,150 | 2,22,275 |
| 26 Dec 2025 | ₹5,136.15 | ₹5,149.9 | ₹5,049.7 | ₹5,061 | 27,225 | 1,94,525 |
| 29 Dec 2025 | ₹5,074.6 | ₹5,102 | ₹4,931 | ₹4,945.95 | 78,375 | 1,45,400 |
| 30 Dec 2025 | ₹4,910.2 | ₹4,978 | ₹4,880.6 | ₹4,948.9 | 95,175 | 51,650 |