NIFTY 50 25,400 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,121.85 and a low of ₹449.5. Final close ₹540.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹1,097.2 | ₹1,121.85 | ₹966 | ₹987.9 | 12,825 | 2,49,375 |
| 2 Dec 2025 | ₹936.05 | ₹968.7 | ₹850 | ₹888.95 | 1,48,350 | 2,67,375 |
| 3 Dec 2025 | ₹855 | ₹855 | ₹732.55 | ₹809.6 | 6,91,650 | 1,43,625 |
| 4 Dec 2025 | ₹758 | ₹887.2 | ₹740 | ₹838.95 | 1,06,500 | 1,87,050 |
| 5 Dec 2025 | ₹834 | ₹992.3 | ₹816.05 | ₹959.3 | 87,000 | 1,72,575 |
| 8 Dec 2025 | ₹910 | ₹911.15 | ₹712.8 | ₹713 | 50,175 | 1,69,350 |
| 9 Dec 2025 | ₹675 | ₹703.1 | ₹575 | ₹632.55 | 1,61,175 | 1,57,725 |
| 10 Dec 2025 | ₹634.85 | ₹710 | ₹533.95 | ₹550 | 1,61,025 | 1,60,500 |
| 11 Dec 2025 | ₹570 | ₹680.05 | ₹501.4 | ₹661.3 | 2,09,850 | 1,64,850 |
| 12 Dec 2025 | ₹721 | ₹779.5 | ₹687 | ₹772.5 | 37,950 | 1,60,725 |
| 15 Dec 2025 | ₹684 | ₹752.9 | ₹633.5 | ₹736.1 | 27,900 | 1,64,700 |
| 16 Dec 2025 | ₹655.45 | ₹655.45 | ₹574 | ₹576.85 | 92,775 | 1,32,975 |
| 17 Dec 2025 | ₹570 | ₹634 | ₹496.15 | ₹540.3 | 2,93,775 | 1,59,075 |
| 18 Dec 2025 | ₹488.25 | ₹600 | ₹449.5 | ₹509.85 | 65,475 | 1,61,550 |
| 19 Dec 2025 | ₹585 | ₹654 | ₹584.8 | ₹650.5 | 1,20,975 | 1,84,650 |
| 22 Dec 2025 | ₹771.85 | ₹807.8 | ₹765.95 | ₹806.65 | 66,450 | 1,96,875 |
| 23 Dec 2025 | ₹831.45 | ₹859.45 | ₹769.7 | ₹804.7 | 30,825 | 1,86,750 |
| 24 Dec 2025 | ₹791.05 | ₹867.3 | ₹762.75 | ₹771.9 | 97,950 | 1,59,150 |
| 26 Dec 2025 | ₹739 | ₹745.85 | ₹645 | ₹660 | 75,075 | 1,16,850 |
| 29 Dec 2025 | ₹672.55 | ₹698.05 | ₹537.55 | ₹557.35 | 79,125 | 92,100 |
| 30 Dec 2025 | ₹508 | ₹577.05 | ₹479.95 | ₹540.45 | 1,02,900 | 74,475 |