NIFTY 50 25,250 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,261.75 and a low of ₹594.1. Final close ₹688.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹1,261.75 | ₹1,261.75 | ₹1,113.9 | ₹1,129.3 | 3,075 | 9,225 |
| 2 Dec 2025 | ₹1,093.6 | ₹1,093.6 | ₹994.25 | ₹1,005.45 | 1,125 | 8,925 |
| 3 Dec 2025 | ₹965 | ₹965 | ₹860 | ₹934.8 | 1,575 | 8,625 |
| 4 Dec 2025 | ₹922.75 | ₹965.55 | ₹913.25 | ₹963.65 | 600 | 7,800 |
| 5 Dec 2025 | ₹965.05 | ₹1,159.55 | ₹965 | ₹1,110 | 6,300 | 7,650 |
| 8 Dec 2025 | ₹1,035 | ₹1,035 | ₹850.15 | ₹879.55 | 1,050 | 7,425 |
| 9 Dec 2025 | ₹725 | ₹812 | ₹712.95 | ₹759 | 2,250 | 6,525 |
| 10 Dec 2025 | ₹770 | ₹817 | ₹667.4 | ₹674.8 | 1,125 | 6,000 |
| 11 Dec 2025 | ₹680.05 | ₹794.95 | ₹651.25 | ₹783.75 | 3,900 | 6,450 |
| 12 Dec 2025 | ₹870.05 | ₹914 | ₹870.05 | ₹914 | 9,450 | 4,575 |
| 15 Dec 2025 | ₹820 | ₹896.2 | ₹786.85 | ₹877.45 | 2,100 | 4,050 |
| 16 Dec 2025 | ₹760 | ₹761.9 | ₹720.9 | ₹720.9 | 750 | 4,125 |
| 17 Dec 2025 | ₹725 | ₹735.35 | ₹667.7 | ₹675.15 | 1,200 | 4,650 |
| 18 Dec 2025 | ₹620 | ₹740 | ₹594.1 | ₹645.7 | 7,350 | 5,775 |
| 19 Dec 2025 | ₹741.95 | ₹800 | ₹735.85 | ₹795.95 | 5,325 | 5,325 |
| 22 Dec 2025 | ₹920.05 | ₹955 | ₹920 | ₹952.7 | 1,575 | 5,475 |
| 23 Dec 2025 | ₹1,040.75 | ₹1,040.8 | ₹937 | ₹953.2 | 3,000 | 5,775 |
| 24 Dec 2025 | ₹935 | ₹1,009 | ₹913.95 | ₹920 | 2,700 | 5,475 |
| 26 Dec 2025 | ₹890 | ₹892 | ₹798.1 | ₹809.1 | 53,700 | 12,525 |
| 29 Dec 2025 | ₹840 | ₹840 | ₹687.55 | ₹710.1 | 3,675 | 12,600 |
| 30 Dec 2025 | ₹655 | ₹717.85 | ₹637 | ₹688.3 | 8,175 | 12,300 |