NIFTY 50 25,000 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,498 and a low of ₹818.5. Final close ₹940.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹1,498 | ₹1,498 | ₹1,330.8 | ₹1,355.5 | 96,225 | 18,21,650 |
| 2 Dec 2025 | ₹1,320.4 | ₹1,339 | ₹1,213.75 | ₹1,257.65 | 1,90,050 | 17,88,975 |
| 3 Dec 2025 | ₹1,212 | ₹1,212 | ₹1,082.25 | ₹1,166 | 1,93,875 | 17,61,650 |
| 4 Dec 2025 | ₹1,130 | ₹1,265.25 | ₹1,100 | ₹1,210 | 1,26,000 | 17,47,325 |
| 5 Dec 2025 | ₹1,194.05 | ₹1,382.75 | ₹1,180 | ₹1,349.5 | 1,16,550 | 17,36,825 |
| 8 Dec 2025 | ₹1,250 | ₹1,334.25 | ₹1,070.05 | ₹1,075.9 | 1,77,375 | 17,36,125 |
| 9 Dec 2025 | ₹1,025 | ₹1,069.6 | ₹921.5 | ₹981.9 | 3,33,600 | 17,81,175 |
| 10 Dec 2025 | ₹974.95 | ₹1,078 | ₹880 | ₹899 | 2,28,600 | 17,55,825 |
| 11 Dec 2025 | ₹928.05 | ₹1,055.05 | ₹840.45 | ₹1,033 | 2,46,825 | 17,27,800 |
| 12 Dec 2025 | ₹1,100.1 | ₹1,170.7 | ₹1,062.65 | ₹1,158.7 | 1,92,825 | 17,15,750 |
| 15 Dec 2025 | ₹1,100 | ₹1,143.85 | ₹1,010.15 | ₹1,120 | 1,18,350 | 17,19,300 |
| 16 Dec 2025 | ₹1,050.05 | ₹1,051.65 | ₹948.5 | ₹949.2 | 1,82,625 | 17,07,325 |
| 17 Dec 2025 | ₹936.7 | ₹1,016.45 | ₹875 | ₹920 | 1,63,425 | 17,14,275 |
| 18 Dec 2025 | ₹876.1 | ₹988.25 | ₹818.5 | ₹893.15 | 3,75,675 | 16,35,350 |
| 19 Dec 2025 | ₹974.95 | ₹1,049 | ₹960.5 | ₹1,045.4 | 1,62,675 | 16,13,400 |
| 22 Dec 2025 | ₹1,146.85 | ₹1,209.7 | ₹1,136.65 | ₹1,202.9 | 1,72,125 | 15,65,100 |
| 23 Dec 2025 | ₹1,224.65 | ₹1,262.2 | ₹1,169 | ₹1,203.15 | 2,26,725 | 14,57,225 |
| 24 Dec 2025 | ₹1,197.5 | ₹1,270 | ₹1,158.85 | ₹1,172.2 | 1,98,750 | 13,87,200 |
| 26 Dec 2025 | ₹1,129.45 | ₹1,148 | ₹1,043.95 | ₹1,058.55 | 3,86,250 | 11,42,975 |
| 29 Dec 2025 | ₹1,074.95 | ₹1,100 | ₹936.95 | ₹961.35 | 5,43,900 | 9,05,450 |
| 30 Dec 2025 | ₹931 | ₹977.85 | ₹876.65 | ₹940.45 | 5,45,475 | 6,63,850 |