NIFTY 50 22,000 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹4,466.2 and a low of ₹3,820. Final close ₹3,947.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹4,440 | ₹4,466.2 | ₹4,300 | ₹4,320.55 | 6,975 | 4,44,350 |
| 2 Dec 2025 | ₹4,288.7 | ₹4,293.6 | ₹4,185.55 | ₹4,215.1 | 4,875 | 4,43,000 |
| 3 Dec 2025 | ₹4,115 | ₹4,130.85 | ₹4,049.35 | ₹4,130.85 | 4,275 | 4,40,100 |
| 4 Dec 2025 | ₹4,168.95 | ₹4,221.35 | ₹4,130 | ₹4,182.9 | 3,900 | 4,39,175 |
| 5 Dec 2025 | ₹4,172.7 | ₹4,359.8 | ₹4,156.45 | ₹4,329.85 | 7,275 | 4,36,925 |
| 8 Dec 2025 | ₹4,275 | ₹4,275 | ₹4,040 | ₹4,050 | 6,150 | 4,32,625 |
| 9 Dec 2025 | ₹3,991.3 | ₹4,040 | ₹3,875 | ₹3,952 | 9,075 | 4,28,900 |
| 10 Dec 2025 | ₹3,965.05 | ₹4,060 | ₹3,850 | ₹3,858 | 6,825 | 4,27,175 |
| 11 Dec 2025 | ₹4,000 | ₹4,031.8 | ₹3,833.75 | ₹3,996.45 | 24,075 | 4,13,075 |
| 12 Dec 2025 | ₹4,123 | ₹4,149.3 | ₹4,052.6 | ₹4,139.4 | 10,200 | 4,05,575 |
| 15 Dec 2025 | ₹4,125 | ₹4,127.4 | ₹4,000 | ₹4,104.6 | 7,125 | 4,02,200 |
| 16 Dec 2025 | ₹4,027.8 | ₹4,028 | ₹3,941.5 | ₹3,944.25 | 7,950 | 4,00,175 |
| 17 Dec 2025 | ₹3,978 | ₹4,000 | ₹3,865.15 | ₹3,906 | 20,400 | 3,99,425 |
| 18 Dec 2025 | ₹3,873.45 | ₹3,976.25 | ₹3,820 | ₹3,880 | 22,725 | 3,76,400 |
| 19 Dec 2025 | ₹3,999 | ₹4,035.2 | ₹3,975.9 | ₹4,026.8 | 27,375 | 3,61,775 |
| 22 Dec 2025 | ₹4,196.65 | ₹4,206.3 | ₹4,177.25 | ₹4,202 | 6,450 | 3,41,000 |
| 23 Dec 2025 | ₹4,220.7 | ₹4,251.05 | ₹4,191 | ₹4,197 | 19,875 | 3,28,475 |
| 24 Dec 2025 | ₹4,241 | ₹4,271.7 | ₹4,163 | ₹4,166.6 | 16,050 | 3,16,625 |
| 26 Dec 2025 | ₹4,139 | ₹4,141.3 | ₹4,045 | ₹4,058.2 | 42,525 | 2,86,850 |
| 29 Dec 2025 | ₹4,087.55 | ₹4,107.35 | ₹3,936.95 | ₹3,967.5 | 1,48,650 | 2,09,775 |
| 30 Dec 2025 | ₹3,933.25 | ₹3,982 | ₹3,859.7 | ₹3,947.3 | 63,450 | 1,38,750 |