NIFTY 50 24,800 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,570 and a low of ₹1,028.1. Final close ₹1,137.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹1,545.1 | ₹1,559.25 | ₹1,544.45 | ₹1,546.35 | 1,275 | 44,400 |
| 2 Dec 2025 | ₹1,528.1 | ₹1,542.8 | ₹1,420 | ₹1,424 | 5,775 | 45,300 |
| 3 Dec 2025 | ₹1,360 | ₹1,360 | ₹1,270 | ₹1,322.4 | 2,100 | 45,375 |
| 4 Dec 2025 | ₹1,399.6 | ₹1,415 | ₹1,374.95 | ₹1,398.8 | 900 | 45,600 |
| 5 Dec 2025 | ₹1,453.1 | ₹1,570 | ₹1,442 | ₹1,513.9 | 1,650 | 45,675 |
| 8 Dec 2025 | ₹1,440 | ₹1,450.35 | ₹1,265 | ₹1,265.7 | 1,200 | 45,225 |
| 9 Dec 2025 | ₹1,175 | ₹1,260 | ₹1,110 | ₹1,186.2 | 27,525 | 29,100 |
| 10 Dec 2025 | ₹1,251.5 | ₹1,265.1 | ₹1,070 | ₹1,091.7 | 2,250 | 28,650 |
| 11 Dec 2025 | ₹1,105 | ₹1,230 | ₹1,042.2 | ₹1,230 | 4,200 | 28,350 |
| 12 Dec 2025 | ₹1,310 | ₹1,342 | ₹1,280 | ₹1,340.9 | 1,275 | 27,675 |
| 15 Dec 2025 | ₹1,277 | ₹1,330.9 | ₹1,215 | ₹1,330.9 | 1,275 | 27,900 |
| 16 Dec 2025 | ₹1,230 | ₹1,230 | ₹1,147.9 | ₹1,154.65 | 12,300 | 23,625 |
| 17 Dec 2025 | ₹1,180 | ₹1,208 | ₹1,072.15 | ₹1,105.1 | 11,700 | 24,375 |
| 18 Dec 2025 | ₹1,055 | ₹1,166 | ₹1,028.1 | ₹1,083.45 | 11,550 | 25,350 |
| 19 Dec 2025 | ₹1,190.05 | ₹1,238.65 | ₹1,190 | ₹1,233.85 | 3,375 | 25,950 |
| 22 Dec 2025 | ₹1,374 | ₹1,405 | ₹1,366.65 | ₹1,401 | 6,225 | 26,850 |
| 23 Dec 2025 | ₹1,400 | ₹1,445 | ₹1,393.9 | ₹1,400 | 3,000 | 25,650 |
| 24 Dec 2025 | ₹1,415.05 | ₹1,459.7 | ₹1,365.15 | ₹1,366.75 | 7,650 | 23,475 |
| 26 Dec 2025 | ₹1,329.05 | ₹1,340 | ₹1,248 | ₹1,260 | 5,475 | 21,000 |
| 29 Dec 2025 | ₹1,266 | ₹1,294 | ₹1,137.4 | ₹1,160 | 4,800 | 20,100 |
| 30 Dec 2025 | ₹1,102.5 | ₹1,178 | ₹1,098.75 | ₹1,137.4 | 11,850 | 15,525 |