NIFTY 50 24,100 CE traded across 19 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹2,210.45 and a low of ₹1,750. Final close ₹1,834.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹2,209.8 | ₹2,210.45 | ₹2,209.8 | ₹2,210.45 | 150 | 2,100 |
| 2 Dec 2025 | ₹2,099.85 | ₹2,099.85 | ₹2,099.85 | ₹2,099.85 | 75 | 2,100 |
| 3 Dec 2025 | ₹2,070 | ₹2,070 | ₹1,980 | ₹1,984.95 | 300 | 2,100 |
| 4 Dec 2025 | ₹2,052.7 | ₹2,052.7 | ₹2,038.9 | ₹2,038.9 | 225 | 2,025 |
| 5 Dec 2025 | ₹2,203 | ₹2,203 | ₹2,200.2 | ₹2,200.2 | 150 | 2,025 |
| 8 Dec 2025 | ₹1,992.6 | ₹1,992.6 | ₹1,991.8 | ₹1,991.8 | 150 | 2,025 |
| 9 Dec 2025 | ₹1,898.9 | ₹1,898.9 | ₹1,859.4 | ₹1,872.15 | 600 | 1,800 |
| 10 Dec 2025 | ₹1,809.4 | ₹1,809.4 | ₹1,750 | ₹1,773.7 | 300 | 1,575 |
| 11 Dec 2025 | ₹1,800 | ₹1,916.75 | ₹1,800 | ₹1,910.95 | 450 | 1,650 |
| 12 Dec 2025 | ₹2,047.8 | ₹2,047.9 | ₹2,038.45 | ₹2,038.45 | 300 | 1,650 |
| 15 Dec 2025 | ₹2,014.25 | ₹2,014.25 | ₹2,007.6 | ₹2,007.6 | 150 | 1,650 |
| 17 Dec 2025 | ₹1,799.85 | ₹1,801.6 | ₹1,794.95 | ₹1,794.95 | 225 | 1,725 |
| 18 Dec 2025 | ₹1,840 | ₹1,840 | ₹1,770.9 | ₹1,790 | 300 | 1,800 |
| 19 Dec 2025 | ₹1,944.3 | ₹1,944.3 | ₹1,919.05 | ₹1,919.05 | 225 | 1,725 |
| 22 Dec 2025 | ₹2,101.65 | ₹2,101.65 | ₹2,101.65 | ₹2,101.65 | 75 | 1,800 |
| 23 Dec 2025 | ₹2,105.75 | ₹2,118.1 | ₹2,105.75 | ₹2,118.1 | 150 | 1,800 |
| 26 Dec 2025 | ₹2,000 | ₹2,000 | ₹1,950.2 | ₹1,952 | 375 | 1,650 |
| 29 Dec 2025 | ₹1,942 | ₹1,942 | ₹1,840 | ₹1,840 | 1,200 | 1,050 |
| 30 Dec 2025 | ₹1,840 | ₹1,840 | ₹1,834.3 | ₹1,834.3 | 300 | 975 |