NIFTY 50 25,350 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,058.7 and a low of ₹529.7. Final close ₹589.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹1,054 | ₹1,058.7 | ₹1,029 | ₹1,034.25 | 750 | 2,925 |
| 2 Dec 2025 | ₹963.05 | ₹1,023.95 | ₹919.45 | ₹919.5 | 1,950 | 2,475 |
| 3 Dec 2025 | ₹815.1 | ₹853.2 | ₹780.85 | ₹853.2 | 1,950 | 3,225 |
| 4 Dec 2025 | ₹860 | ₹884.4 | ₹860 | ₹884.4 | 675 | 3,375 |
| 5 Dec 2025 | ₹892.3 | ₹1,035.4 | ₹892.3 | ₹1,035.4 | 150 | 3,375 |
| 8 Dec 2025 | ₹910.1 | ₹910.1 | ₹751.75 | ₹751.75 | 1,800 | 3,750 |
| 9 Dec 2025 | ₹680.8 | ₹738.15 | ₹620 | ₹674.45 | 5,175 | 5,400 |
| 10 Dec 2025 | ₹729 | ₹746.25 | ₹584.35 | ₹591.55 | 1,875 | 5,625 |
| 11 Dec 2025 | ₹605 | ₹712.8 | ₹553.1 | ₹712.8 | 2,250 | 5,775 |
| 12 Dec 2025 | ₹795 | ₹826.9 | ₹743 | ₹821.35 | 2,175 | 5,400 |
| 15 Dec 2025 | ₹710 | ₹796.25 | ₹710 | ₹796.25 | 375 | 4,875 |
| 16 Dec 2025 | ₹649.85 | ₹664.55 | ₹627 | ₹627 | 1,350 | 4,425 |
| 17 Dec 2025 | ₹573.45 | ₹586.8 | ₹554 | ₹575 | 2,100 | 4,350 |
| 18 Dec 2025 | ₹590.7 | ₹624.8 | ₹542 | ₹554.75 | 2,325 | 4,275 |
| 19 Dec 2025 | ₹649.95 | ₹696.15 | ₹649.95 | ₹694.05 | 1,725 | 4,575 |
| 22 Dec 2025 | ₹830.6 | ₹853.15 | ₹830.6 | ₹852 | 1,350 | 4,350 |
| 23 Dec 2025 | ₹852 | ₹896.95 | ₹818.2 | ₹873.1 | 1,575 | 4,650 |
| 24 Dec 2025 | ₹903.8 | ₹903.8 | ₹814.15 | ₹814.15 | 5,175 | 7,125 |
| 26 Dec 2025 | ₹784.1 | ₹785.8 | ₹696.3 | ₹710 | 11,100 | 15,600 |
| 29 Dec 2025 | ₹724.25 | ₹746.5 | ₹587.7 | ₹609.9 | 19,050 | 13,050 |
| 30 Dec 2025 | ₹545.95 | ₹625.45 | ₹529.7 | ₹589.9 | 14,850 | 14,475 |