NIFTY 50 25,150 CE traded across 20 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,197.3 and a low of ₹720. Final close ₹790.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹1,197.3 | ₹1,197.3 | ₹1,186.75 | ₹1,186.75 | 150 | 1,200 |
| 2 Dec 2025 | ₹1,112.6 | ₹1,112.6 | ₹1,094.4 | ₹1,094.45 | 225 | 1,275 |
| 3 Dec 2025 | ₹1,011.6 | ₹1,011.6 | ₹1,005.2 | ₹1,005.2 | 150 | 1,200 |
| 4 Dec 2025 | ₹1,067.4 | ₹1,073 | ₹1,067.4 | ₹1,073 | 225 | 1,275 |
| 5 Dec 2025 | ₹1,153.2 | ₹1,183.85 | ₹1,153.2 | ₹1,183.85 | 150 | 1,200 |
| 8 Dec 2025 | ₹1,140 | ₹1,162.1 | ₹971.45 | ₹971.45 | 375 | 1,200 |
| 9 Dec 2025 | ₹839.8 | ₹839.8 | ₹839.8 | ₹839.8 | 75 | 1,200 |
| 10 Dec 2025 | ₹850 | ₹850 | ₹754.7 | ₹765 | 1,125 | 1,200 |
| 11 Dec 2025 | ₹882.4 | ₹889.05 | ₹882.4 | ₹889.05 | 150 | 1,275 |
| 12 Dec 2025 | ₹1,015.5 | ₹1,023.1 | ₹1,015.5 | ₹1,023.1 | 150 | 1,350 |
| 15 Dec 2025 | ₹980.7 | ₹985.9 | ₹980.7 | ₹985.9 | 150 | 1,425 |
| 17 Dec 2025 | ₹750.7 | ₹765 | ₹750.7 | ₹765 | 375 | 1,425 |
| 18 Dec 2025 | ₹724 | ₹734.7 | ₹720 | ₹734.7 | 375 | 1,350 |
| 19 Dec 2025 | ₹893 | ₹893 | ₹883 | ₹884.8 | 225 | 1,200 |
| 22 Dec 2025 | ₹1,042.05 | ₹1,045 | ₹1,034.35 | ₹1,036.7 | 600 | 1,275 |
| 23 Dec 2025 | ₹1,070 | ₹1,079.55 | ₹1,048.9 | ₹1,048.9 | 1,425 | 1,275 |
| 24 Dec 2025 | ₹1,076.65 | ₹1,076.65 | ₹1,016.25 | ₹1,022.65 | 900 | 1,350 |
| 26 Dec 2025 | ₹982 | ₹982 | ₹899.7 | ₹900.1 | 1,200 | 1,725 |
| 29 Dec 2025 | ₹838.45 | ₹838.55 | ₹808.55 | ₹810.7 | 600 | 1,800 |
| 30 Dec 2025 | ₹783.75 | ₹818 | ₹746.9 | ₹790.85 | 4,500 | 3,825 |