NIFTY 50 24,900 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,560 and a low of ₹937. Final close ₹1,041.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹1,544.25 | ₹1,560 | ₹1,434.8 | ₹1,447.2 | 525 | 40,950 |
| 2 Dec 2025 | ₹1,400 | ₹1,400.05 | ₹1,328.95 | ₹1,328.95 | 1,800 | 41,850 |
| 3 Dec 2025 | ₹1,200.55 | ₹1,271.6 | ₹1,186.1 | ₹1,271.5 | 1,875 | 41,700 |
| 4 Dec 2025 | ₹1,230.2 | ₹1,239.1 | ₹1,228.9 | ₹1,239.1 | 525 | 41,925 |
| 5 Dec 2025 | ₹1,400 | ₹1,453.1 | ₹1,400 | ₹1,438 | 1,050 | 41,775 |
| 8 Dec 2025 | ₹1,390 | ₹1,390 | ₹1,174.95 | ₹1,182.5 | 1,575 | 41,400 |
| 9 Dec 2025 | ₹1,028.45 | ₹1,147.75 | ₹1,015 | ₹1,087.1 | 25,275 | 27,225 |
| 10 Dec 2025 | ₹1,130 | ₹1,160.25 | ₹985.3 | ₹987.75 | 6,450 | 27,450 |
| 11 Dec 2025 | ₹989.6 | ₹1,144.05 | ₹940.75 | ₹1,130 | 13,650 | 29,325 |
| 12 Dec 2025 | ₹1,197.1 | ₹1,247.35 | ₹1,160 | ₹1,240 | 4,200 | 28,350 |
| 15 Dec 2025 | ₹1,166 | ₹1,199.9 | ₹1,136 | ₹1,199.9 | 4,575 | 27,450 |
| 16 Dec 2025 | ₹1,115 | ₹1,118.8 | ₹1,054 | ₹1,054 | 13,950 | 24,075 |
| 17 Dec 2025 | ₹1,097.2 | ₹1,099.15 | ₹984.1 | ₹1,005.9 | 14,475 | 25,575 |
| 18 Dec 2025 | ₹962 | ₹1,064.05 | ₹937 | ₹997.05 | 1,875 | 25,725 |
| 19 Dec 2025 | ₹1,106.2 | ₹1,137.35 | ₹1,070 | ₹1,133.5 | 3,375 | 25,650 |
| 22 Dec 2025 | ₹1,283 | ₹1,303.65 | ₹1,276 | ₹1,300 | 1,650 | 26,100 |
| 23 Dec 2025 | ₹1,310.35 | ₹1,346.3 | ₹1,270 | ₹1,311.7 | 8,625 | 24,600 |
| 24 Dec 2025 | ₹1,346 | ₹1,350 | ₹1,267.15 | ₹1,283.95 | 6,450 | 22,125 |
| 26 Dec 2025 | ₹1,231 | ₹1,231 | ₹1,149.55 | ₹1,169.85 | 2,550 | 21,600 |
| 29 Dec 2025 | ₹1,160 | ₹1,193 | ₹1,037.3 | ₹1,059.1 | 8,025 | 21,225 |
| 30 Dec 2025 | ₹995 | ₹1,080 | ₹988 | ₹1,041.5 | 9,600 | 18,225 |