NIFTY 50 24,850 CE traded across 17 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,490.35 and a low of ₹1,029.25. Final close ₹1,089.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹1,483.45 | ₹1,490.35 | ₹1,483.45 | ₹1,490.35 | 150 | 300 |
| 2 Dec 2025 | ₹1,369.8 | ₹1,373.85 | ₹1,369.8 | ₹1,373.85 | 150 | 300 |
| 3 Dec 2025 | ₹1,269.15 | ₹1,279.8 | ₹1,269.15 | ₹1,275.85 | 225 | 300 |
| 4 Dec 2025 | ₹1,355 | ₹1,362.3 | ₹1,355 | ₹1,362.3 | 225 | 375 |
| 5 Dec 2025 | ₹1,451.45 | ₹1,473.35 | ₹1,451.45 | ₹1,473.35 | 150 | 375 |
| 8 Dec 2025 | ₹1,262.1 | ₹1,266.4 | ₹1,262.1 | ₹1,266.4 | 150 | 375 |
| 9 Dec 2025 | ₹1,121.15 | ₹1,121.15 | ₹1,121.15 | ₹1,121.15 | 75 | 375 |
| 10 Dec 2025 | ₹1,039.75 | ₹1,044.2 | ₹1,031.35 | ₹1,042.45 | 525 | 375 |
| 11 Dec 2025 | ₹1,156.85 | ₹1,187.05 | ₹1,156.85 | ₹1,187.05 | 225 | 600 |
| 12 Dec 2025 | ₹1,308.15 | ₹1,315.9 | ₹1,308.15 | ₹1,315.9 | 150 | 600 |
| 15 Dec 2025 | ₹1,276.15 | ₹1,281.25 | ₹1,275.85 | ₹1,280.8 | 300 | 675 |
| 17 Dec 2025 | ₹1,059.25 | ₹1,068.05 | ₹1,039.1 | ₹1,039.1 | 1,575 | 675 |
| 18 Dec 2025 | ₹1,032.4 | ₹1,033.1 | ₹1,029.25 | ₹1,029.25 | 225 | 675 |
| 19 Dec 2025 | ₹1,179.65 | ₹1,179.65 | ₹1,174 | ₹1,178.35 | 225 | 750 |
| 22 Dec 2025 | ₹1,348 | ₹1,354.85 | ₹1,348 | ₹1,354.85 | 225 | 750 |
| 23 Dec 2025 | ₹1,370 | ₹1,400 | ₹1,370 | ₹1,400 | 300 | 825 |
| 30 Dec 2025 | ₹1,097.75 | ₹1,107.1 | ₹1,048.95 | ₹1,089 | 525 | 600 |