NIFTY 50 25,200 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,300.55 and a low of ₹630. Final close ₹738.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹1,300 | ₹1,300.55 | ₹1,150 | ₹1,172.65 | 7,050 | 79,425 |
| 2 Dec 2025 | ₹1,095 | ₹1,105.25 | ₹1,032.15 | ₹1,066.05 | 7,200 | 78,975 |
| 3 Dec 2025 | ₹1,047.3 | ₹1,047.3 | ₹903.05 | ₹981.5 | 14,100 | 82,500 |
| 4 Dec 2025 | ₹920 | ₹1,073.5 | ₹920 | ₹1,018.35 | 13,050 | 82,575 |
| 5 Dec 2025 | ₹1,025 | ₹1,184.55 | ₹1,000 | ₹1,156.35 | 5,850 | 79,125 |
| 8 Dec 2025 | ₹1,130 | ₹1,130.2 | ₹890 | ₹894.45 | 12,750 | 74,775 |
| 9 Dec 2025 | ₹824.1 | ₹875 | ₹742.35 | ₹808.9 | 40,050 | 74,100 |
| 10 Dec 2025 | ₹783.5 | ₹890 | ₹710.5 | ₹720.05 | 9,600 | 75,075 |
| 11 Dec 2025 | ₹720 | ₹865 | ₹666.45 | ₹841.55 | 9,225 | 72,600 |
| 12 Dec 2025 | ₹937 | ₹970 | ₹890 | ₹962.85 | 10,275 | 72,600 |
| 15 Dec 2025 | ₹874.55 | ₹936.5 | ₹824 | ₹929 | 4,575 | 72,900 |
| 16 Dec 2025 | ₹843.4 | ₹843.4 | ₹757.6 | ₹759 | 11,400 | 75,150 |
| 17 Dec 2025 | ₹765.15 | ₹816.9 | ₹685 | ₹723.3 | 23,475 | 79,350 |
| 18 Dec 2025 | ₹658 | ₹787.3 | ₹630 | ₹697.4 | 38,400 | 81,675 |
| 19 Dec 2025 | ₹777.4 | ₹850 | ₹777.4 | ₹844.75 | 15,675 | 77,925 |
| 22 Dec 2025 | ₹952 | ₹1,005.2 | ₹952 | ₹1,002.5 | 49,275 | 1,05,975 |
| 23 Dec 2025 | ₹1,010 | ₹1,062.2 | ₹966.6 | ₹1,004.95 | 15,375 | 1,02,825 |
| 24 Dec 2025 | ₹985 | ₹1,058 | ₹963.25 | ₹967.45 | 20,175 | 1,02,150 |
| 26 Dec 2025 | ₹910 | ₹939 | ₹848.95 | ₹862 | 49,125 | 73,950 |
| 29 Dec 2025 | ₹874.75 | ₹895.4 | ₹738.05 | ₹757.75 | 57,000 | 52,425 |
| 30 Dec 2025 | ₹717.8 | ₹774.85 | ₹686.4 | ₹738.15 | 47,475 | 36,900 |