NIFTY 50 25,100 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,400 and a low of ₹724.05. Final close ₹838.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹1,390 | ₹1,400 | ₹1,250 | ₹1,260.05 | 6,675 | 15,675 |
| 2 Dec 2025 | ₹1,185 | ₹1,198.6 | ₹1,128 | ₹1,160 | 1,875 | 15,600 |
| 3 Dec 2025 | ₹1,111.95 | ₹1,111.95 | ₹993.5 | ₹1,073.2 | 10,875 | 17,250 |
| 4 Dec 2025 | ₹1,050 | ₹1,161 | ₹1,050 | ₹1,114.5 | 2,025 | 17,475 |
| 5 Dec 2025 | ₹1,110 | ₹1,248.65 | ₹1,104.05 | ₹1,248.65 | 1,425 | 16,950 |
| 8 Dec 2025 | ₹1,165 | ₹1,165 | ₹978.2 | ₹978.2 | 1,050 | 17,025 |
| 9 Dec 2025 | ₹911.25 | ₹972.15 | ₹842.5 | ₹902 | 7,425 | 19,950 |
| 10 Dec 2025 | ₹910 | ₹951.5 | ₹800.55 | ₹810.5 | 13,425 | 19,800 |
| 11 Dec 2025 | ₹789.5 | ₹960 | ₹789.5 | ₹936 | 3,225 | 18,300 |
| 12 Dec 2025 | ₹1,065.85 | ₹1,065.85 | ₹983 | ₹1,049.45 | 1,125 | 18,075 |
| 15 Dec 2025 | ₹980 | ₹1,041.85 | ₹940.5 | ₹1,041.35 | 1,050 | 18,150 |
| 16 Dec 2025 | ₹939 | ₹939 | ₹855.5 | ₹856.5 | 5,100 | 19,350 |
| 17 Dec 2025 | ₹850 | ₹909.65 | ₹785 | ₹824.6 | 8,100 | 18,825 |
| 18 Dec 2025 | ₹770 | ₹889 | ₹724.05 | ₹800.05 | 15,750 | 20,100 |
| 19 Dec 2025 | ₹889 | ₹942.25 | ₹876.1 | ₹938 | 7,200 | 20,775 |
| 22 Dec 2025 | ₹1,065.05 | ₹1,105.5 | ₹1,065 | ₹1,101.05 | 25,875 | 32,850 |
| 23 Dec 2025 | ₹1,112.05 | ₹1,159.55 | ₹1,072.85 | ₹1,101.35 | 18,000 | 41,325 |
| 24 Dec 2025 | ₹1,078 | ₹1,166.75 | ₹1,065.2 | ₹1,079.35 | 4,950 | 41,025 |
| 26 Dec 2025 | ₹1,015.05 | ₹1,041.95 | ₹945 | ₹958.7 | 47,550 | 34,725 |
| 29 Dec 2025 | ₹971.6 | ₹994.3 | ₹838.15 | ₹863 | 21,300 | 28,125 |
| 30 Dec 2025 | ₹796.4 | ₹875.55 | ₹780 | ₹838 | 26,475 | 20,175 |