NIFTY 50 24,350 CE traded across 20 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,989.3 and a low of ₹1,517.8. Final close ₹1,556.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹1,988.65 | ₹1,989.3 | ₹1,986.2 | ₹1,987.75 | 450 | 975 |
| 2 Dec 2025 | ₹1,852.75 | ₹1,852.75 | ₹1,852.75 | ₹1,852.75 | 75 | 675 |
| 3 Dec 2025 | ₹1,749.1 | ₹1,751.2 | ₹1,749.1 | ₹1,751.2 | 150 | 600 |
| 4 Dec 2025 | ₹1,848.15 | ₹1,852.8 | ₹1,848.15 | ₹1,852.8 | 150 | 525 |
| 5 Dec 2025 | ₹1,945.15 | ₹1,947.1 | ₹1,945.15 | ₹1,945.6 | 225 | 450 |
| 8 Dec 2025 | ₹1,734 | ₹1,755.6 | ₹1,734 | ₹1,755.6 | 225 | 300 |
| 9 Dec 2025 | ₹1,609.9 | ₹1,609.9 | ₹1,609.9 | ₹1,609.9 | 75 | 225 |
| 10 Dec 2025 | ₹1,526.65 | ₹1,526.65 | ₹1,517.8 | ₹1,517.8 | 150 | 225 |
| 11 Dec 2025 | ₹1,651.6 | ₹1,651.6 | ₹1,648 | ₹1,651.35 | 225 | 300 |
| 12 Dec 2025 | ₹1,791.1 | ₹1,800.5 | ₹1,791.1 | ₹1,800.5 | 150 | 375 |
| 15 Dec 2025 | ₹1,760.55 | ₹1,767 | ₹1,760.55 | ₹1,767 | 150 | 375 |
| 16 Dec 2025 | ₹1,636.75 | ₹1,636.75 | ₹1,636.75 | ₹1,636.75 | 75 | 375 |
| 17 Dec 2025 | ₹1,538.8 | ₹1,542.7 | ₹1,538.8 | ₹1,539.1 | 225 | 300 |
| 18 Dec 2025 | ₹1,526.4 | ₹1,526.95 | ₹1,526.4 | ₹1,526.95 | 150 | 300 |
| 19 Dec 2025 | ₹1,672.6 | ₹1,672.6 | ₹1,666.7 | ₹1,670.95 | 225 | 450 |
| 22 Dec 2025 | ₹1,831.85 | ₹1,854 | ₹1,831.85 | ₹1,854 | 375 | 675 |
| 23 Dec 2025 | ₹1,857.6 | ₹1,868.45 | ₹1,857.6 | ₹1,868.45 | 150 | 675 |
| 24 Dec 2025 | ₹1,890.9 | ₹1,890.9 | ₹1,890.9 | ₹1,890.9 | 75 | 600 |
| 29 Dec 2025 | ₹1,640 | ₹1,641 | ₹1,634 | ₹1,634 | 225 | 375 |
| 30 Dec 2025 | ₹1,556.05 | ₹1,556.05 | ₹1,556.05 | ₹1,556.05 | 75 | 300 |