NIFTY 50 25,300 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,205 and a low of ₹537.85. Final close ₹638.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹1,205 | ₹1,205 | ₹1,061.2 | ₹1,080 | 3,150 | 87,675 |
| 2 Dec 2025 | ₹1,046.3 | ₹1,057.95 | ₹942.25 | ₹979.2 | 12,525 | 88,800 |
| 3 Dec 2025 | ₹920 | ₹924.45 | ₹819.5 | ₹895 | 12,600 | 90,600 |
| 4 Dec 2025 | ₹848 | ₹977 | ₹848 | ₹919.6 | 6,450 | 90,600 |
| 5 Dec 2025 | ₹919.05 | ₹1,094.15 | ₹910.95 | ₹1,051.5 | 10,275 | 90,750 |
| 8 Dec 2025 | ₹970 | ₹989.2 | ₹791.65 | ₹791.65 | 17,925 | 87,900 |
| 9 Dec 2025 | ₹725 | ₹780.5 | ₹658.15 | ₹713.15 | 72,150 | 86,775 |
| 10 Dec 2025 | ₹701.5 | ₹790 | ₹617.5 | ₹630.3 | 28,500 | 90,525 |
| 11 Dec 2025 | ₹648.25 | ₹776.7 | ₹580.9 | ₹743.75 | 34,725 | 83,175 |
| 12 Dec 2025 | ₹826.5 | ₹876.7 | ₹785 | ₹866.3 | 17,100 | 82,425 |
| 15 Dec 2025 | ₹795 | ₹849.5 | ₹720.35 | ₹830.5 | 11,475 | 79,725 |
| 16 Dec 2025 | ₹748 | ₹750 | ₹664.5 | ₹670 | 10,050 | 78,900 |
| 17 Dec 2025 | ₹685 | ₹723.1 | ₹589.35 | ₹631.9 | 35,775 | 87,900 |
| 18 Dec 2025 | ₹590 | ₹695 | ₹537.85 | ₹603.5 | 44,100 | 89,775 |
| 19 Dec 2025 | ₹684.95 | ₹750 | ₹678.2 | ₹742.5 | 17,925 | 86,625 |
| 22 Dec 2025 | ₹869.05 | ₹909.05 | ₹864.5 | ₹907.5 | 64,425 | 1,04,550 |
| 23 Dec 2025 | ₹920.25 | ₹959.6 | ₹868.4 | ₹902.6 | 21,900 | 97,875 |
| 24 Dec 2025 | ₹898.95 | ₹966.45 | ₹859.4 | ₹872.3 | 43,725 | 89,325 |
| 26 Dec 2025 | ₹844 | ₹844 | ₹742.6 | ₹763.1 | 28,650 | 79,800 |
| 29 Dec 2025 | ₹764.6 | ₹798.3 | ₹638.35 | ₹659.75 | 61,275 | 52,125 |
| 30 Dec 2025 | ₹608 | ₹681.1 | ₹583 | ₹638.65 | 27,225 | 52,725 |