NIFTY 50 24,400 CE traded across 20 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹2,050.35 and a low of ₹1,450. Final close ₹1,559.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹2,050.35 | ₹2,050.35 | ₹1,905.45 | ₹1,905.45 | 300 | 3,075 |
| 2 Dec 2025 | ₹1,899.95 | ₹1,910 | ₹1,806.95 | ₹1,852.75 | 675 | 3,375 |
| 3 Dec 2025 | ₹1,750 | ₹1,750 | ₹1,660.25 | ₹1,694 | 1,575 | 2,625 |
| 4 Dec 2025 | ₹1,800.2 | ₹1,813.7 | ₹1,785.45 | ₹1,785.45 | 300 | 2,475 |
| 5 Dec 2025 | ₹1,850 | ₹1,931.45 | ₹1,850 | ₹1,927.85 | 225 | 2,475 |
| 8 Dec 2025 | ₹1,800 | ₹1,800 | ₹1,648.05 | ₹1,696.75 | 675 | 2,625 |
| 9 Dec 2025 | ₹1,608 | ₹1,636 | ₹1,608 | ₹1,635 | 675 | 2,775 |
| 10 Dec 2025 | ₹1,480 | ₹1,481.05 | ₹1,469.7 | ₹1,470 | 975 | 2,250 |
| 11 Dec 2025 | ₹1,450 | ₹1,606.55 | ₹1,450 | ₹1,604.45 | 225 | 2,400 |
| 12 Dec 2025 | ₹1,747.8 | ₹1,747.8 | ₹1,747.8 | ₹1,747.8 | 75 | 2,475 |
| 15 Dec 2025 | ₹1,715 | ₹1,715.5 | ₹1,709.55 | ₹1,709.55 | 600 | 3,000 |
| 17 Dec 2025 | ₹1,489 | ₹1,492.05 | ₹1,488.5 | ₹1,492.05 | 225 | 3,000 |
| 18 Dec 2025 | ₹1,520 | ₹1,520 | ₹1,481.2 | ₹1,481.2 | 225 | 3,000 |
| 19 Dec 2025 | ₹1,624.75 | ₹1,624.75 | ₹1,622.5 | ₹1,622.5 | 150 | 3,000 |
| 22 Dec 2025 | ₹1,775.35 | ₹1,775.35 | ₹1,775.35 | ₹1,775.35 | 75 | 3,000 |
| 23 Dec 2025 | ₹1,810 | ₹1,814.65 | ₹1,810 | ₹1,812.2 | 225 | 3,150 |
| 24 Dec 2025 | ₹1,799 | ₹1,856.75 | ₹1,799 | ₹1,856.75 | 225 | 3,000 |
| 26 Dec 2025 | ₹1,650 | ₹1,650 | ₹1,650 | ₹1,650 | 75 | 2,925 |
| 29 Dec 2025 | ₹1,712.2 | ₹1,712.2 | ₹1,535.8 | ₹1,571.75 | 2,025 | 1,875 |
| 30 Dec 2025 | ₹1,556.5 | ₹1,565 | ₹1,499.1 | ₹1,559.25 | 900 | 1,500 |