NIFTY 50 24,600 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,884.9 and a low of ₹1,268.7. Final close ₹1,358.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹1,884.9 | ₹1,884.9 | ₹1,727.95 | ₹1,735.45 | 225 | 8,400 |
| 2 Dec 2025 | ₹1,632 | ₹1,632 | ₹1,610 | ₹1,625 | 225 | 8,400 |
| 3 Dec 2025 | ₹1,530 | ₹1,540.9 | ₹1,479.55 | ₹1,538.55 | 1,950 | 8,175 |
| 4 Dec 2025 | ₹1,541.35 | ₹1,636.6 | ₹1,541.35 | ₹1,589.5 | 375 | 8,100 |
| 5 Dec 2025 | ₹1,692.85 | ₹1,731.6 | ₹1,692.85 | ₹1,731.6 | 150 | 8,100 |
| 8 Dec 2025 | ₹1,480 | ₹1,496.2 | ₹1,478.4 | ₹1,496.2 | 375 | 7,950 |
| 9 Dec 2025 | ₹1,350 | ₹1,380 | ₹1,340 | ₹1,380 | 675 | 7,500 |
| 10 Dec 2025 | ₹1,283.25 | ₹1,283.25 | ₹1,268.7 | ₹1,272.6 | 375 | 7,350 |
| 11 Dec 2025 | ₹1,316.8 | ₹1,403.65 | ₹1,316.8 | ₹1,396.2 | 300 | 7,350 |
| 12 Dec 2025 | ₹1,532.15 | ₹1,556.2 | ₹1,532.15 | ₹1,556.2 | 675 | 7,500 |
| 15 Dec 2025 | ₹1,475 | ₹1,524.2 | ₹1,475 | ₹1,508.7 | 1,500 | 8,025 |
| 16 Dec 2025 | ₹1,373.5 | ₹1,373.5 | ₹1,373.5 | ₹1,373.5 | 75 | 8,025 |
| 17 Dec 2025 | ₹1,366.55 | ₹1,366.55 | ₹1,270 | ₹1,275 | 4,725 | 6,300 |
| 18 Dec 2025 | ₹1,305 | ₹1,360 | ₹1,270 | ₹1,280 | 1,500 | 7,125 |
| 19 Dec 2025 | ₹1,420.45 | ₹1,424.45 | ₹1,420.45 | ₹1,424.45 | 150 | 7,200 |
| 22 Dec 2025 | ₹1,595 | ₹1,603.7 | ₹1,575 | ₹1,602.55 | 5,700 | 8,175 |
| 23 Dec 2025 | ₹1,608.85 | ₹1,646.9 | ₹1,606.25 | ₹1,606.25 | 1,050 | 8,400 |
| 24 Dec 2025 | ₹1,582.45 | ₹1,582.45 | ₹1,582.45 | ₹1,582.45 | 75 | 8,400 |
| 26 Dec 2025 | ₹1,520 | ₹1,530 | ₹1,454.9 | ₹1,456.9 | 1,875 | 7,050 |
| 29 Dec 2025 | ₹1,420 | ₹1,420 | ₹1,345 | ₹1,345 | 3,075 | 4,575 |
| 30 Dec 2025 | ₹1,285 | ₹1,370.05 | ₹1,285 | ₹1,358.85 | 3,225 | 2,550 |