NIFTY 50 24,650 CE traded across 20 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,682.95 and a low of ₹1,222.9. Final close ₹1,286.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹1,676.8 | ₹1,682.95 | ₹1,676.8 | ₹1,682.95 | 150 | 225 |
| 2 Dec 2025 | ₹1,561.35 | ₹1,561.35 | ₹1,561.35 | ₹1,561.35 | 75 | 225 |
| 3 Dec 2025 | ₹1,490.05 | ₹1,490.05 | ₹1,485.55 | ₹1,485.55 | 150 | 300 |
| 4 Dec 2025 | ₹1,555.2 | ₹1,555.2 | ₹1,544.1 | ₹1,548.05 | 225 | 300 |
| 5 Dec 2025 | ₹1,584.4 | ₹1,664.35 | ₹1,584.4 | ₹1,664.35 | 300 | 375 |
| 8 Dec 2025 | ₹1,449.55 | ₹1,449.7 | ₹1,449.55 | ₹1,449.7 | 150 | 300 |
| 9 Dec 2025 | ₹1,313.85 | ₹1,313.85 | ₹1,313.85 | ₹1,313.85 | 75 | 375 |
| 10 Dec 2025 | ₹1,231.55 | ₹1,231.55 | ₹1,222.9 | ₹1,229.85 | 225 | 375 |
| 11 Dec 2025 | ₹1,321 | ₹1,349.95 | ₹1,321 | ₹1,349.95 | 150 | 375 |
| 12 Dec 2025 | ₹1,489.05 | ₹1,498.95 | ₹1,489.05 | ₹1,498.95 | 225 | 300 |
| 15 Dec 2025 | ₹1,474.35 | ₹1,478 | ₹1,474.35 | ₹1,478 | 150 | 375 |
| 17 Dec 2025 | ₹1,241.8 | ₹1,243.3 | ₹1,239.9 | ₹1,239.9 | 225 | 300 |
| 18 Dec 2025 | ₹1,232.25 | ₹1,232.25 | ₹1,226.1 | ₹1,226.1 | 300 | 300 |
| 19 Dec 2025 | ₹1,379.35 | ₹1,379.35 | ₹1,373.8 | ₹1,377.2 | 225 | 375 |
| 22 Dec 2025 | ₹1,536 | ₹1,550 | ₹1,530 | ₹1,550 | 1,650 | 1,725 |
| 23 Dec 2025 | ₹1,555.7 | ₹1,567 | ₹1,555.2 | ₹1,567 | 225 | 1,800 |
| 24 Dec 2025 | ₹1,570.5 | ₹1,570.5 | ₹1,537.1 | ₹1,537.2 | 225 | 1,800 |
| 26 Dec 2025 | ₹1,416.35 | ₹1,416.35 | ₹1,416.35 | ₹1,416.35 | 75 | 1,800 |
| 29 Dec 2025 | ₹1,347.65 | ₹1,347.65 | ₹1,305 | ₹1,305 | 450 | 1,650 |
| 30 Dec 2025 | ₹1,288.75 | ₹1,298 | ₹1,263 | ₹1,286.9 | 1,650 | 1,275 |