NIFTY 50 25,050 CE traded across 19 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,296.55 and a low of ₹819.9. Final close ₹890.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹1,296.55 | ₹1,296.55 | ₹1,292.85 | ₹1,292.85 | 150 | 1,125 |
| 2 Dec 2025 | ₹1,191 | ₹1,191 | ₹1,169 | ₹1,169 | 225 | 1,125 |
| 3 Dec 2025 | ₹1,070.05 | ₹1,070.35 | ₹1,070.05 | ₹1,070.35 | 150 | 1,050 |
| 4 Dec 2025 | ₹1,168.35 | ₹1,183.85 | ₹1,157 | ₹1,157 | 1,800 | 1,950 |
| 5 Dec 2025 | ₹1,169 | ₹1,258.2 | ₹1,169 | ₹1,258.2 | 225 | 1,125 |
| 8 Dec 2025 | ₹1,055.5 | ₹1,072.15 | ₹1,055.5 | ₹1,072.15 | 150 | 1,200 |
| 9 Dec 2025 | ₹925.45 | ₹928.85 | ₹925.45 | ₹928.85 | 225 | 1,275 |
| 10 Dec 2025 | ₹845.6 | ₹858.35 | ₹845.6 | ₹850 | 525 | 1,350 |
| 11 Dec 2025 | ₹936.15 | ₹983.95 | ₹936.15 | ₹983.95 | 225 | 1,350 |
| 12 Dec 2025 | ₹1,065.7 | ₹1,106.55 | ₹1,065.7 | ₹1,106.55 | 225 | 1,275 |
| 15 Dec 2025 | ₹990 | ₹1,076.8 | ₹990 | ₹1,076.8 | 150 | 1,350 |
| 17 Dec 2025 | ₹847.15 | ₹850.5 | ₹847.15 | ₹850.5 | 150 | 1,425 |
| 18 Dec 2025 | ₹840.6 | ₹840.6 | ₹819.9 | ₹819.9 | 225 | 1,500 |
| 19 Dec 2025 | ₹970 | ₹981.8 | ₹970 | ₹979.5 | 300 | 1,350 |
| 22 Dec 2025 | ₹1,123.1 | ₹1,149 | ₹1,123.1 | ₹1,149 | 300 | 1,275 |
| 23 Dec 2025 | ₹1,162 | ₹1,162 | ₹1,161.75 | ₹1,161.75 | 150 | 1,350 |
| 24 Dec 2025 | ₹1,180.35 | ₹1,195.65 | ₹1,118.1 | ₹1,120.7 | 525 | 1,275 |
| 29 Dec 2025 | ₹900 | ₹900 | ₹895 | ₹895 | 150 | 1,200 |
| 30 Dec 2025 | ₹861.5 | ₹918.05 | ₹848.55 | ₹890.45 | 1,125 | 1,425 |