NIFTY 50 24,300 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹2,026.55 and a low of ₹1,566. Final close ₹1,647.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹2,009.15 | ₹2,009.15 | ₹1,994.95 | ₹1,994.95 | 225 | 1,275 |
| 2 Dec 2025 | ₹1,901 | ₹1,910 | ₹1,901 | ₹1,910 | 150 | 1,350 |
| 3 Dec 2025 | ₹1,810 | ₹1,835 | ₹1,810 | ₹1,835 | 225 | 1,500 |
| 4 Dec 2025 | ₹1,898.45 | ₹1,898.45 | ₹1,898.3 | ₹1,898.3 | 150 | 1,500 |
| 5 Dec 2025 | ₹1,990.4 | ₹2,026.55 | ₹1,990.4 | ₹2,021.05 | 375 | 1,425 |
| 8 Dec 2025 | ₹1,770 | ₹1,799.55 | ₹1,770 | ₹1,797.6 | 300 | 1,350 |
| 9 Dec 2025 | ₹1,647.1 | ₹1,647.1 | ₹1,647.1 | ₹1,647.1 | 75 | 1,275 |
| 10 Dec 2025 | ₹1,570 | ₹1,579 | ₹1,566 | ₹1,570 | 900 | 1,575 |
| 11 Dec 2025 | ₹1,625 | ₹1,713.95 | ₹1,625 | ₹1,696.35 | 225 | 1,800 |
| 12 Dec 2025 | ₹1,811.3 | ₹1,858 | ₹1,811.3 | ₹1,858 | 375 | 1,800 |
| 15 Dec 2025 | ₹1,829.35 | ₹1,829.35 | ₹1,818.25 | ₹1,823.8 | 225 | 1,725 |
| 16 Dec 2025 | ₹1,684.6 | ₹1,684.6 | ₹1,684.6 | ₹1,684.6 | 75 | 1,725 |
| 17 Dec 2025 | ₹1,577.4 | ₹1,591.4 | ₹1,577.4 | ₹1,591.4 | 150 | 1,650 |
| 18 Dec 2025 | ₹1,568.05 | ₹1,576.85 | ₹1,568.05 | ₹1,568.75 | 300 | 1,650 |
| 19 Dec 2025 | ₹1,743.55 | ₹1,743.55 | ₹1,720 | ₹1,720 | 225 | 1,650 |
| 22 Dec 2025 | ₹1,883.65 | ₹1,898 | ₹1,883 | ₹1,898 | 675 | 2,100 |
| 23 Dec 2025 | ₹1,909.5 | ₹1,917.5 | ₹1,909.2 | ₹1,917.5 | 225 | 2,100 |
| 24 Dec 2025 | ₹1,930 | ₹1,930 | ₹1,920 | ₹1,920 | 150 | 1,800 |
| 26 Dec 2025 | ₹1,782 | ₹1,782 | ₹1,759.9 | ₹1,765 | 525 | 1,275 |
| 29 Dec 2025 | ₹1,735 | ₹1,735 | ₹1,641 | ₹1,650 | 1,050 | 1,200 |
| 30 Dec 2025 | ₹1,595 | ₹1,658 | ₹1,595 | ₹1,647 | 375 | 750 |