NIFTY 50 24,550 CE traded across 18 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,795.05 and a low of ₹1,308.9. Final close ₹1,400.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹1,785.65 | ₹1,795.05 | ₹1,785.65 | ₹1,795.05 | 150 | 375 |
| 2 Dec 2025 | ₹1,761.95 | ₹1,761.95 | ₹1,688.7 | ₹1,700.1 | 450 | 525 |
| 3 Dec 2025 | ₹1,569.55 | ₹1,572.75 | ₹1,569.55 | ₹1,572.75 | 150 | 525 |
| 4 Dec 2025 | ₹1,671 | ₹1,707.2 | ₹1,604.65 | ₹1,608.6 | 450 | 600 |
| 5 Dec 2025 | ₹1,716.15 | ₹1,790.95 | ₹1,716.15 | ₹1,790.95 | 375 | 525 |
| 8 Dec 2025 | ₹1,555.5 | ₹1,555.7 | ₹1,555.5 | ₹1,555.7 | 150 | 525 |
| 9 Dec 2025 | ₹1,403.75 | ₹1,403.75 | ₹1,403.75 | ₹1,403.75 | 75 | 600 |
| 10 Dec 2025 | ₹1,329.1 | ₹1,333.55 | ₹1,320.4 | ₹1,323.5 | 600 | 600 |
| 11 Dec 2025 | ₹1,459.25 | ₹1,464.3 | ₹1,459.15 | ₹1,464.3 | 225 | 675 |
| 12 Dec 2025 | ₹1,586.55 | ₹1,586.8 | ₹1,586.55 | ₹1,586.8 | 150 | 675 |
| 15 Dec 2025 | ₹1,561.15 | ₹1,567.7 | ₹1,561.15 | ₹1,567.7 | 150 | 675 |
| 17 Dec 2025 | ₹1,342.55 | ₹1,346.5 | ₹1,342.55 | ₹1,346.5 | 150 | 675 |
| 18 Dec 2025 | ₹1,334.95 | ₹1,334.95 | ₹1,308.9 | ₹1,308.9 | 225 | 675 |
| 19 Dec 2025 | ₹1,478.85 | ₹1,478.85 | ₹1,469.15 | ₹1,474.9 | 225 | 675 |
| 22 Dec 2025 | ₹1,640 | ₹1,640 | ₹1,638 | ₹1,638 | 675 | 750 |
| 23 Dec 2025 | ₹1,655.95 | ₹1,656.85 | ₹1,655.95 | ₹1,656.85 | 225 | 1,125 |
| 24 Dec 2025 | ₹1,688.4 | ₹1,688.4 | ₹1,688.4 | ₹1,688.4 | 75 | 975 |
| 30 Dec 2025 | ₹1,372.4 | ₹1,408.05 | ₹1,372.4 | ₹1,400 | 1,050 | 825 |