NIFTY 50 22,900 CE traded across 17 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹3,450 and a low of ₹2,947.4. Final close ₹3,050.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹3,450 | ₹3,450 | ₹3,390.05 | ₹3,393 | 450 | 6,075 |
| 2 Dec 2025 | ₹3,280.45 | ₹3,280.45 | ₹3,280.45 | ₹3,280.45 | 75 | 6,225 |
| 3 Dec 2025 | ₹3,172.65 | ₹3,227.8 | ₹3,172.65 | ₹3,216.5 | 225 | 6,225 |
| 4 Dec 2025 | ₹3,274.45 | ₹3,274.45 | ₹3,266.3 | ₹3,266.9 | 225 | 6,225 |
| 8 Dec 2025 | ₹3,174.1 | ₹3,174.1 | ₹3,145 | ₹3,145 | 300 | 6,225 |
| 9 Dec 2025 | ₹3,050 | ₹3,050 | ₹3,042.45 | ₹3,042.45 | 150 | 6,075 |
| 10 Dec 2025 | ₹2,952.45 | ₹2,965.6 | ₹2,952.45 | ₹2,965.6 | 450 | 6,075 |
| 11 Dec 2025 | ₹3,098.5 | ₹3,110.9 | ₹3,098.5 | ₹3,110.9 | 150 | 6,075 |
| 16 Dec 2025 | ₹3,053.4 | ₹3,053.4 | ₹3,053.4 | ₹3,053.4 | 75 | 6,075 |
| 17 Dec 2025 | ₹2,987.4 | ₹2,993.25 | ₹2,959.4 | ₹2,993.25 | 900 | 5,250 |
| 18 Dec 2025 | ₹2,947.4 | ₹3,033.4 | ₹2,947.4 | ₹2,968.35 | 750 | 4,650 |
| 19 Dec 2025 | ₹3,093.4 | ₹3,138.15 | ₹3,093.4 | ₹3,138.15 | 300 | 4,350 |
| 23 Dec 2025 | ₹3,305.5 | ₹3,317.75 | ₹3,305.5 | ₹3,317.75 | 150 | 4,350 |
| 24 Dec 2025 | ₹3,281.4 | ₹3,281.4 | ₹3,279.4 | ₹3,279.4 | 150 | 4,275 |
| 26 Dec 2025 | ₹3,182.35 | ₹3,182.35 | ₹3,182.35 | ₹3,182.35 | 75 | 4,200 |
| 29 Dec 2025 | ₹3,100 | ₹3,102.05 | ₹3,040 | ₹3,065 | 3,150 | 1,575 |
| 30 Dec 2025 | ₹3,050 | ₹3,050 | ₹3,045 | ₹3,050 | 975 | 1,125 |