NIFTY 50 23,000 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹3,467.5 and a low of ₹2,803.7. Final close ₹2,943.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹3,420.55 | ₹3,467.5 | ₹3,300 | ₹3,322 | 25,950 | 8,05,300 |
| 2 Dec 2025 | ₹3,285 | ₹3,312.45 | ₹3,182 | ₹3,225.1 | 10,350 | 7,96,000 |
| 3 Dec 2025 | ₹3,145 | ₹3,147 | ₹3,039.15 | ₹3,134 | 26,250 | 7,76,350 |
| 4 Dec 2025 | ₹3,125.05 | ₹3,237.8 | ₹3,090.95 | ₹3,185.9 | 22,500 | 7,68,925 |
| 5 Dec 2025 | ₹3,175 | ₹3,368.25 | ₹3,175 | ₹3,326 | 12,525 | 7,61,725 |
| 8 Dec 2025 | ₹3,271 | ₹3,279.25 | ₹3,048.1 | ₹3,050 | 28,350 | 7,52,950 |
| 9 Dec 2025 | ₹2,970 | ₹3,045 | ₹2,895 | ₹2,960.95 | 30,675 | 7,37,350 |
| 10 Dec 2025 | ₹2,968.4 | ₹3,049.9 | ₹2,842.15 | ₹2,856.6 | 22,950 | 7,32,700 |
| 11 Dec 2025 | ₹2,855 | ₹3,025.55 | ₹2,803.7 | ₹3,004.75 | 29,325 | 7,30,600 |
| 12 Dec 2025 | ₹3,096 | ₹3,143.5 | ₹3,045.15 | ₹3,141.85 | 21,150 | 7,26,250 |
| 15 Dec 2025 | ₹3,063.65 | ₹3,122.95 | ₹3,001.1 | ₹3,100.55 | 12,750 | 7,21,450 |
| 16 Dec 2025 | ₹3,016.65 | ₹3,025 | ₹2,932.2 | ₹2,935.25 | 20,175 | 7,14,750 |
| 17 Dec 2025 | ₹2,962 | ₹2,998 | ₹2,872 | ₹2,904.6 | 39,450 | 7,02,100 |
| 18 Dec 2025 | ₹2,860.8 | ₹2,977.95 | ₹2,815 | ₹2,880 | 26,850 | 6,88,525 |
| 19 Dec 2025 | ₹2,978 | ₹3,039 | ₹2,978 | ₹3,028.25 | 23,400 | 6,69,325 |
| 22 Dec 2025 | ₹3,171.05 | ₹3,204.85 | ₹3,168.75 | ₹3,197.2 | 31,950 | 6,40,300 |
| 23 Dec 2025 | ₹3,195 | ₹3,253.35 | ₹3,170 | ₹3,201.35 | 49,125 | 6,13,000 |
| 24 Dec 2025 | ₹3,189.05 | ₹3,267 | ₹3,161.4 | ₹3,161.4 | 1,17,075 | 5,22,175 |
| 26 Dec 2025 | ₹3,119.8 | ₹3,140.35 | ₹3,043.45 | ₹3,062.8 | 1,41,825 | 3,74,350 |
| 29 Dec 2025 | ₹3,066.05 | ₹3,099.6 | ₹2,937.55 | ₹2,961 | 2,59,200 | 2,14,375 |
| 30 Dec 2025 | ₹2,920 | ₹2,979.8 | ₹2,877.75 | ₹2,943.85 | 1,14,225 | 1,26,325 |