NIFTY 50 24,700 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,750.35 and a low of ₹1,160.2. Final close ₹1,239.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹1,750 | ₹1,750.35 | ₹1,640 | ₹1,674.85 | 675 | 8,700 |
| 2 Dec 2025 | ₹1,629 | ₹1,629 | ₹1,515 | ₹1,546.8 | 2,175 | 8,925 |
| 3 Dec 2025 | ₹1,410.5 | ₹1,414.3 | ₹1,370 | ₹1,414.3 | 2,925 | 7,575 |
| 4 Dec 2025 | ₹1,450 | ₹1,533.95 | ₹1,450 | ₹1,460.3 | 375 | 7,725 |
| 5 Dec 2025 | ₹1,612.35 | ₹1,646.25 | ₹1,612.35 | ₹1,646.25 | 225 | 7,425 |
| 8 Dec 2025 | ₹1,610 | ₹1,610 | ₹1,372 | ₹1,400 | 4,800 | 6,675 |
| 9 Dec 2025 | ₹1,292.55 | ₹1,338 | ₹1,218 | ₹1,277.55 | 1,200 | 6,525 |
| 10 Dec 2025 | ₹1,340 | ₹1,347.75 | ₹1,175 | ₹1,180 | 1,350 | 6,600 |
| 11 Dec 2025 | ₹1,169.8 | ₹1,333.2 | ₹1,160.2 | ₹1,333.2 | 375 | 6,675 |
| 12 Dec 2025 | ₹1,443.3 | ₹1,444.95 | ₹1,442.5 | ₹1,443.2 | 600 | 6,150 |
| 15 Dec 2025 | ₹1,330 | ₹1,330 | ₹1,320 | ₹1,320 | 150 | 6,075 |
| 16 Dec 2025 | ₹1,320 | ₹1,320 | ₹1,271 | ₹1,284 | 225 | 5,925 |
| 17 Dec 2025 | ₹1,300.6 | ₹1,300.6 | ₹1,177.55 | ₹1,177.55 | 600 | 5,925 |
| 18 Dec 2025 | ₹1,208.4 | ₹1,245.65 | ₹1,166.05 | ₹1,173.55 | 1,350 | 6,225 |
| 19 Dec 2025 | ₹1,323.1 | ₹1,331.5 | ₹1,288 | ₹1,320 | 3,300 | 8,400 |
| 22 Dec 2025 | ₹1,480 | ₹1,498 | ₹1,475 | ₹1,495.95 | 1,275 | 9,525 |
| 23 Dec 2025 | ₹1,509.75 | ₹1,550 | ₹1,487.15 | ₹1,503.45 | 4,275 | 8,925 |
| 24 Dec 2025 | ₹1,480.75 | ₹1,558.25 | ₹1,469 | ₹1,472 | 1,425 | 8,400 |
| 26 Dec 2025 | ₹1,419.8 | ₹1,434.65 | ₹1,350.45 | ₹1,360 | 900 | 7,950 |
| 29 Dec 2025 | ₹1,370 | ₹1,402 | ₹1,246.05 | ₹1,260 | 3,675 | 6,150 |
| 30 Dec 2025 | ₹1,200 | ₹1,281.5 | ₹1,190 | ₹1,239.95 | 2,925 | 5,175 |