NIFTY 50 24,950 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,387.8 and a low of ₹937.15. Final close ₹989.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹1,387.8 | ₹1,387.8 | ₹1,387.8 | ₹1,387.8 | 75 | 825 |
| 2 Dec 2025 | ₹1,273 | ₹1,273 | ₹1,273 | ₹1,273 | 75 | 825 |
| 3 Dec 2025 | ₹1,174 | ₹1,174 | ₹1,167.25 | ₹1,167.25 | 150 | 900 |
| 4 Dec 2025 | ₹1,259.75 | ₹1,259.75 | ₹1,259.75 | ₹1,259.75 | 75 | 900 |
| 5 Dec 2025 | ₹1,353 | ₹1,383.5 | ₹1,353 | ₹1,383.5 | 150 | 825 |
| 8 Dec 2025 | ₹1,131.05 | ₹1,160.3 | ₹1,131.05 | ₹1,160.3 | 225 | 975 |
| 9 Dec 2025 | ₹1,098 | ₹1,098 | ₹1,097 | ₹1,097 | 300 | 900 |
| 10 Dec 2025 | ₹937.3 | ₹941.75 | ₹937.3 | ₹940.05 | 375 | 1,200 |
| 11 Dec 2025 | ₹1,055.1 | ₹1,079.3 | ₹1,055.1 | ₹1,079.3 | 150 | 1,275 |
| 12 Dec 2025 | ₹1,200 | ₹1,207.5 | ₹1,196.25 | ₹1,196.75 | 300 | 1,275 |
| 15 Dec 2025 | ₹1,172.7 | ₹1,172.7 | ₹1,163.75 | ₹1,163.75 | 150 | 1,425 |
| 16 Dec 2025 | ₹1,040 | ₹1,040 | ₹1,022.75 | ₹1,022.85 | 675 | 1,800 |
| 17 Dec 2025 | ₹945 | ₹948.8 | ₹945 | ₹948.8 | 150 | 1,500 |
| 18 Dec 2025 | ₹941.8 | ₹976.25 | ₹937.15 | ₹976.25 | 300 | 1,350 |
| 19 Dec 2025 | ₹1,073.6 | ₹1,074.1 | ₹1,073.6 | ₹1,074.1 | 150 | 1,200 |
| 22 Dec 2025 | ₹1,243 | ₹1,253.35 | ₹1,243 | ₹1,253.35 | 150 | 1,350 |
| 23 Dec 2025 | ₹1,261.25 | ₹1,261.25 | ₹1,260.3 | ₹1,260.3 | 225 | 1,275 |
| 24 Dec 2025 | ₹1,301.25 | ₹1,301.25 | ₹1,253.8 | ₹1,253.9 | 525 | 1,125 |
| 26 Dec 2025 | ₹1,110.5 | ₹1,110.5 | ₹1,099.3 | ₹1,099.3 | 150 | 1,050 |
| 29 Dec 2025 | ₹1,017.35 | ₹1,017.35 | ₹1,017.35 | ₹1,017.35 | 150 | 1,125 |
| 30 Dec 2025 | ₹1,006.4 | ₹1,006.4 | ₹989 | ₹989 | 300 | 900 |