NIFTY 50 23,950 CE traded across 16 sessions from 1 Dec 2025 to 23 Dec 2025, with a life-high of ₹2,361.7 and a low of ₹1,910.3. Final close ₹2,261.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹2,361.7 | ₹2,361.7 | ₹2,356.55 | ₹2,356.55 | 150 | 75 |
| 2 Dec 2025 | ₹2,241.75 | ₹2,241.75 | ₹2,241.75 | ₹2,241.75 | 75 | 75 |
| 3 Dec 2025 | ₹2,195.4 | ₹2,195.4 | ₹2,186.15 | ₹2,186.15 | 300 | 75 |
| 4 Dec 2025 | ₹2,237.65 | ₹2,237.65 | ₹2,231.25 | ₹2,231.25 | 150 | 75 |
| 5 Dec 2025 | ₹2,351.5 | ₹2,351.5 | ₹2,329 | ₹2,329 | 150 | 75 |
| 8 Dec 2025 | ₹2,134.8 | ₹2,134.8 | ₹2,125.35 | ₹2,125.35 | 150 | 75 |
| 9 Dec 2025 | ₹2,019.7 | ₹2,019.7 | ₹2,009 | ₹2,009 | 150 | 75 |
| 10 Dec 2025 | ₹1,925.1 | ₹1,925.1 | ₹1,910.3 | ₹1,910.3 | 300 | 150 |
| 11 Dec 2025 | ₹2,063 | ₹2,063 | ₹2,050.05 | ₹2,050.05 | 150 | 75 |
| 12 Dec 2025 | ₹2,198.85 | ₹2,198.85 | ₹2,186.4 | ₹2,186.4 | 300 | 75 |
| 15 Dec 2025 | ₹2,164.55 | ₹2,164.55 | ₹2,153.6 | ₹2,153.6 | 150 | 75 |
| 17 Dec 2025 | ₹1,948.8 | ₹1,948.8 | ₹1,939.7 | ₹1,939.7 | 150 | 75 |
| 18 Dec 2025 | ₹1,935.95 | ₹1,935.95 | ₹1,924.7 | ₹1,924.7 | 150 | 75 |
| 19 Dec 2025 | ₹2,083.1 | ₹2,083.1 | ₹2,074.7 | ₹2,074.7 | 150 | 0 |
| 22 Dec 2025 | ₹2,253.15 | ₹2,253.15 | ₹2,246.95 | ₹2,246.95 | 150 | 75 |
| 23 Dec 2025 | ₹2,262.55 | ₹2,262.55 | ₹2,261.6 | ₹2,261.6 | 150 | 75 |