NIFTY 50 24,200 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹2,124.25 and a low of ₹1,613. Final close ₹1,735.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹2,115.95 | ₹2,115.95 | ₹2,113.15 | ₹2,113.15 | 150 | 5,925 |
| 2 Dec 2025 | ₹1,999.8 | ₹1,999.8 | ₹1,999.8 | ₹1,999.8 | 75 | 5,925 |
| 3 Dec 2025 | ₹1,880 | ₹1,892.2 | ₹1,875.1 | ₹1,892.2 | 375 | 6,075 |
| 4 Dec 2025 | ₹1,978.95 | ₹1,991.55 | ₹1,935 | ₹1,982.5 | 450 | 6,075 |
| 5 Dec 2025 | ₹2,124.25 | ₹2,124.25 | ₹2,082.65 | ₹2,082.65 | 375 | 6,075 |
| 8 Dec 2025 | ₹2,003.9 | ₹2,003.9 | ₹1,858.45 | ₹1,858.45 | 375 | 5,850 |
| 9 Dec 2025 | ₹1,775 | ₹1,775 | ₹1,700 | ₹1,700 | 225 | 5,925 |
| 10 Dec 2025 | ₹1,857 | ₹1,857 | ₹1,660 | ₹1,670 | 825 | 5,325 |
| 11 Dec 2025 | ₹1,780 | ₹1,796 | ₹1,770 | ₹1,770 | 375 | 5,250 |
| 12 Dec 2025 | ₹1,860 | ₹1,953 | ₹1,860 | ₹1,953 | 225 | 5,325 |
| 15 Dec 2025 | ₹1,910.8 | ₹1,913.3 | ₹1,910.8 | ₹1,913.3 | 150 | 5,325 |
| 16 Dec 2025 | ₹1,760 | ₹1,760 | ₹1,760 | ₹1,760 | 75 | 5,325 |
| 17 Dec 2025 | ₹1,690.6 | ₹1,690.6 | ₹1,687.05 | ₹1,687.05 | 150 | 5,250 |
| 18 Dec 2025 | ₹1,666 | ₹1,725 | ₹1,613 | ₹1,686 | 675 | 5,475 |
| 19 Dec 2025 | ₹1,829.1 | ₹1,829.1 | ₹1,825.05 | ₹1,825.05 | 150 | 5,325 |
| 22 Dec 2025 | ₹1,993.95 | ₹2,000.35 | ₹1,993.95 | ₹2,000.35 | 150 | 5,400 |
| 23 Dec 2025 | ₹2,011 | ₹2,016 | ₹2,002.85 | ₹2,011.2 | 675 | 5,550 |
| 24 Dec 2025 | ₹2,023.85 | ₹2,049.5 | ₹1,980.15 | ₹1,980.15 | 900 | 5,175 |
| 26 Dec 2025 | ₹1,891.75 | ₹1,892.5 | ₹1,846.9 | ₹1,846.9 | 375 | 5,025 |
| 29 Dec 2025 | ₹1,867.6 | ₹1,875.8 | ₹1,753 | ₹1,766.2 | 4,050 | 3,225 |
| 30 Dec 2025 | ₹1,706 | ₹1,780 | ₹1,700 | ₹1,735 | 2,625 | 1,575 |