NIFTY 50 23,500 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹2,970 and a low of ₹2,335. Final close ₹2,441.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹2,970 | ₹2,970 | ₹2,801.2 | ₹2,820.4 | 4,350 | 1,89,975 |
| 2 Dec 2025 | ₹2,812.25 | ₹2,812.25 | ₹2,690.9 | ₹2,719.15 | 4,425 | 1,89,300 |
| 3 Dec 2025 | ₹2,650 | ₹2,665 | ₹2,550 | ₹2,628 | 9,000 | 1,89,375 |
| 4 Dec 2025 | ₹2,591.2 | ₹2,729 | ₹2,571.2 | ₹2,636.6 | 750 | 1,89,525 |
| 5 Dec 2025 | ₹2,738 | ₹2,839 | ₹2,738 | ₹2,787.55 | 525 | 1,89,825 |
| 8 Dec 2025 | ₹2,722 | ₹2,731.2 | ₹2,548 | ₹2,548 | 5,400 | 1,85,625 |
| 9 Dec 2025 | ₹2,495 | ₹2,520.8 | ₹2,385 | ₹2,450.15 | 9,900 | 1,81,275 |
| 10 Dec 2025 | ₹2,551 | ₹2,551 | ₹2,348 | ₹2,362.45 | 1,950 | 1,80,600 |
| 11 Dec 2025 | ₹2,398 | ₹2,525 | ₹2,335 | ₹2,518.5 | 2,550 | 1,81,200 |
| 12 Dec 2025 | ₹2,605 | ₹2,640.45 | ₹2,605 | ₹2,635.5 | 1,725 | 1,82,325 |
| 15 Dec 2025 | ₹2,550.05 | ₹2,614.9 | ₹2,510.2 | ₹2,611.7 | 1,050 | 1,81,650 |
| 16 Dec 2025 | ₹2,521 | ₹2,522 | ₹2,434.35 | ₹2,434.45 | 5,100 | 1,79,250 |
| 17 Dec 2025 | ₹2,436.2 | ₹2,436.2 | ₹2,367 | ₹2,401.5 | 5,100 | 1,78,350 |
| 18 Dec 2025 | ₹2,365 | ₹2,458.5 | ₹2,360 | ₹2,385.85 | 1,650 | 1,77,525 |
| 19 Dec 2025 | ₹2,503 | ₹2,535.45 | ₹2,477.7 | ₹2,522.05 | 4,725 | 1,77,150 |
| 22 Dec 2025 | ₹2,669.45 | ₹2,702 | ₹2,669.45 | ₹2,695 | 1,350 | 1,76,325 |
| 23 Dec 2025 | ₹2,709 | ₹2,754 | ₹2,662.5 | ₹2,700 | 13,275 | 1,64,550 |
| 24 Dec 2025 | ₹2,723.4 | ₹2,762.95 | ₹2,668.7 | ₹2,668.7 | 11,775 | 1,53,900 |
| 26 Dec 2025 | ₹2,626.8 | ₹2,640 | ₹2,545.9 | ₹2,562.5 | 25,425 | 1,32,750 |
| 29 Dec 2025 | ₹2,570 | ₹2,602 | ₹2,434.65 | ₹2,462.2 | 82,125 | 83,325 |
| 30 Dec 2025 | ₹2,396 | ₹2,480 | ₹2,388.55 | ₹2,441.85 | 37,725 | 58,950 |