NIFTY 50 24,500 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,959.15 and a low of ₹1,311. Final close ₹1,441.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹1,954 | ₹1,959.15 | ₹1,813.25 | ₹1,835.8 | 8,400 | 1,81,875 |
| 2 Dec 2025 | ₹1,780 | ₹1,817.4 | ₹1,706.65 | ₹1,732 | 9,150 | 1,85,400 |
| 3 Dec 2025 | ₹1,686.1 | ₹1,688.55 | ₹1,564.05 | ₹1,646.75 | 22,200 | 1,92,975 |
| 4 Dec 2025 | ₹1,601.05 | ₹1,739.75 | ₹1,591.4 | ₹1,690.25 | 5,475 | 1,92,600 |
| 5 Dec 2025 | ₹1,700 | ₹1,861.2 | ₹1,689.75 | ₹1,834 | 4,950 | 1,91,475 |
| 8 Dec 2025 | ₹1,810 | ₹1,812.4 | ₹1,552.45 | ₹1,556 | 29,325 | 1,91,325 |
| 9 Dec 2025 | ₹1,500.05 | ₹1,530 | ₹1,395.25 | ₹1,472 | 17,475 | 1,89,900 |
| 10 Dec 2025 | ₹1,454.7 | ₹1,560 | ₹1,370 | ₹1,379.7 | 7,575 | 1,87,875 |
| 11 Dec 2025 | ₹1,415 | ₹1,528.65 | ₹1,330 | ₹1,513.4 | 16,200 | 1,93,650 |
| 12 Dec 2025 | ₹1,650 | ₹1,653.35 | ₹1,566.65 | ₹1,653.35 | 3,525 | 1,93,575 |
| 15 Dec 2025 | ₹1,555.05 | ₹1,624.4 | ₹1,500 | ₹1,609.95 | 13,350 | 1,89,525 |
| 16 Dec 2025 | ₹1,527.55 | ₹1,527.65 | ₹1,435.7 | ₹1,445 | 12,525 | 1,82,025 |
| 17 Dec 2025 | ₹1,493 | ₹1,493 | ₹1,368 | ₹1,408.35 | 38,325 | 1,94,850 |
| 18 Dec 2025 | ₹1,349.5 | ₹1,479.55 | ₹1,311 | ₹1,379.2 | 15,150 | 1,92,150 |
| 19 Dec 2025 | ₹1,505 | ₹1,559.8 | ₹1,481 | ₹1,543 | 9,000 | 1,91,850 |
| 22 Dec 2025 | ₹1,644.95 | ₹1,709.35 | ₹1,644.95 | ₹1,703.25 | 33,975 | 1,78,500 |
| 23 Dec 2025 | ₹1,710 | ₹1,755 | ₹1,668.15 | ₹1,703.2 | 16,725 | 1,75,575 |
| 24 Dec 2025 | ₹1,707.6 | ₹1,760 | ₹1,661.6 | ₹1,672 | 16,800 | 1,68,150 |
| 26 Dec 2025 | ₹1,640.55 | ₹1,640.95 | ₹1,548.15 | ₹1,561.9 | 38,025 | 1,43,550 |
| 29 Dec 2025 | ₹1,570 | ₹1,597.05 | ₹1,436 | ₹1,458 | 45,375 | 1,12,275 |
| 30 Dec 2025 | ₹1,390 | ₹1,478.5 | ₹1,390 | ₹1,441.85 | 68,025 | 76,350 |