NIFTY 50 24,000 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹2,472.3 and a low of ₹1,810. Final close ₹1,942.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹2,460 | ₹2,472.3 | ₹2,308.4 | ₹2,327.1 | 24,300 | 10,12,450 |
| 2 Dec 2025 | ₹2,280.05 | ₹2,311.75 | ₹2,186.25 | ₹2,228 | 39,225 | 10,01,400 |
| 3 Dec 2025 | ₹2,168.9 | ₹2,170 | ₹2,050.05 | ₹2,145.05 | 30,000 | 9,93,950 |
| 4 Dec 2025 | ₹2,090 | ₹2,245.9 | ₹2,075 | ₹2,181 | 14,850 | 9,92,150 |
| 5 Dec 2025 | ₹2,190 | ₹2,365.85 | ₹2,175 | ₹2,325.1 | 14,250 | 9,90,800 |
| 8 Dec 2025 | ₹2,309.4 | ₹2,314.85 | ₹2,050 | ₹2,061.7 | 35,475 | 9,78,500 |
| 9 Dec 2025 | ₹2,004.55 | ₹2,045 | ₹1,885.6 | ₹1,960 | 44,100 | 9,72,875 |
| 10 Dec 2025 | ₹1,948.6 | ₹2,060 | ₹1,855 | ₹1,871.35 | 40,950 | 9,64,925 |
| 11 Dec 2025 | ₹1,875 | ₹2,038.95 | ₹1,811.65 | ₹2,013.55 | 56,550 | 9,59,525 |
| 12 Dec 2025 | ₹2,100 | ₹2,155 | ₹2,055.2 | ₹2,155 | 19,725 | 9,52,925 |
| 15 Dec 2025 | ₹2,055.05 | ₹2,122 | ₹1,993 | ₹2,104.85 | 21,000 | 9,50,975 |
| 16 Dec 2025 | ₹2,029.1 | ₹2,033.5 | ₹1,935.1 | ₹1,938.2 | 40,800 | 9,40,550 |
| 17 Dec 2025 | ₹1,979 | ₹2,003 | ₹1,868 | ₹1,909 | 39,525 | 9,34,625 |
| 18 Dec 2025 | ₹1,854.45 | ₹1,977.85 | ₹1,810 | ₹1,877.15 | 57,600 | 9,31,775 |
| 19 Dec 2025 | ₹1,980.05 | ₹2,039 | ₹1,965 | ₹2,039 | 37,800 | 9,21,025 |
| 22 Dec 2025 | ₹2,149.95 | ₹2,207 | ₹2,149.95 | ₹2,204 | 94,200 | 8,84,350 |
| 23 Dec 2025 | ₹2,202 | ₹2,255.5 | ₹2,168.65 | ₹2,201.9 | 1,33,575 | 8,59,750 |
| 24 Dec 2025 | ₹2,241 | ₹2,267.2 | ₹2,159.15 | ₹2,166 | 1,17,450 | 8,34,925 |
| 26 Dec 2025 | ₹2,141.1 | ₹2,141.7 | ₹2,045.5 | ₹2,062.25 | 1,42,275 | 7,58,500 |
| 29 Dec 2025 | ₹2,064.05 | ₹2,102.15 | ₹1,936.8 | ₹1,963.2 | 2,38,725 | 6,90,575 |
| 30 Dec 2025 | ₹1,910 | ₹1,981.8 | ₹1,876.85 | ₹1,942.05 | 2,48,025 | 6,43,475 |