NIFTY 50 24,750 CE traded across 18 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,590.65 and a low of ₹1,131.85. Final close ₹1,190.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹1,576.6 | ₹1,576.6 | ₹1,573.2 | ₹1,573.2 | 150 | 2,325 |
| 2 Dec 2025 | ₹1,460.8 | ₹1,460.8 | ₹1,460.8 | ₹1,460.8 | 75 | 2,400 |
| 3 Dec 2025 | ₹1,366.4 | ₹1,377.05 | ₹1,366.4 | ₹1,377.05 | 150 | 2,550 |
| 4 Dec 2025 | ₹1,450.8 | ₹1,450.8 | ₹1,449.05 | ₹1,449.05 | 150 | 2,625 |
| 5 Dec 2025 | ₹1,590.65 | ₹1,590.65 | ₹1,583.75 | ₹1,583.75 | 150 | 2,775 |
| 8 Dec 2025 | ₹1,337.4 | ₹1,352.8 | ₹1,337.4 | ₹1,352.8 | 150 | 2,850 |
| 9 Dec 2025 | ₹1,213.05 | ₹1,213.05 | ₹1,213.05 | ₹1,213.05 | 75 | 2,775 |
| 10 Dec 2025 | ₹1,132.75 | ₹1,139.85 | ₹1,132.75 | ₹1,138.85 | 225 | 2,700 |
| 11 Dec 2025 | ₹1,257.6 | ₹1,273.35 | ₹1,257.6 | ₹1,271.7 | 225 | 2,400 |
| 12 Dec 2025 | ₹1,394.7 | ₹1,396.95 | ₹1,394.7 | ₹1,396.95 | 150 | 2,175 |
| 15 Dec 2025 | ₹1,380.45 | ₹1,380.45 | ₹1,372.7 | ₹1,372.7 | 150 | 2,100 |
| 17 Dec 2025 | ₹1,151.9 | ₹1,151.9 | ₹1,138.4 | ₹1,138.4 | 525 | 1,725 |
| 18 Dec 2025 | ₹1,131.85 | ₹1,146.75 | ₹1,131.85 | ₹1,146.75 | 150 | 1,500 |
| 19 Dec 2025 | ₹1,280.2 | ₹1,280.2 | ₹1,279.4 | ₹1,279.4 | 150 | 1,425 |
| 22 Dec 2025 | ₹1,445 | ₹1,448.35 | ₹1,435 | ₹1,448.35 | 375 | 1,575 |
| 23 Dec 2025 | ₹1,460.15 | ₹1,460.15 | ₹1,458.1 | ₹1,458.1 | 150 | 1,500 |
| 29 Dec 2025 | ₹1,302.25 | ₹1,302.25 | ₹1,261 | ₹1,271.1 | 975 | 1,800 |
| 30 Dec 2025 | ₹1,194.1 | ₹1,196.75 | ₹1,150 | ₹1,190 | 600 | 1,575 |