NIFTY 50 25,450 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,051.25 and a low of ₹414.5. Final close ₹488.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹1,051.25 | ₹1,051.25 | ₹916.3 | ₹917.35 | 600 | 3,450 |
| 2 Dec 2025 | ₹893.45 | ₹893.45 | ₹830.95 | ₹842 | 1,800 | 2,625 |
| 3 Dec 2025 | ₹742.65 | ₹768.45 | ₹700.85 | ₹759 | 1,425 | 3,150 |
| 4 Dec 2025 | ₹725 | ₹839.2 | ₹725 | ₹785.45 | 675 | 3,300 |
| 5 Dec 2025 | ₹898.25 | ₹920.3 | ₹898.25 | ₹920.3 | 450 | 3,150 |
| 8 Dec 2025 | ₹800.1 | ₹801 | ₹678.4 | ₹679.9 | 1,350 | 3,750 |
| 9 Dec 2025 | ₹625 | ₹640 | ₹539 | ₹590.05 | 8,100 | 6,075 |
| 10 Dec 2025 | ₹580.7 | ₹650 | ₹500 | ₹507.25 | 9,375 | 8,025 |
| 11 Dec 2025 | ₹525.45 | ₹639.95 | ₹466.15 | ₹624.7 | 8,550 | 5,475 |
| 12 Dec 2025 | ₹720.4 | ₹736.3 | ₹675.35 | ₹736.3 | 1,500 | 4,875 |
| 15 Dec 2025 | ₹645.05 | ₹704.6 | ₹600 | ₹690.2 | 1,725 | 4,575 |
| 16 Dec 2025 | ₹615.3 | ₹615.3 | ₹531 | ₹537.65 | 5,625 | 5,625 |
| 17 Dec 2025 | ₹528.05 | ₹577.1 | ₹462.45 | ₹485.1 | 4,875 | 6,600 |
| 18 Dec 2025 | ₹442.2 | ₹552 | ₹414.5 | ₹468.9 | 8,325 | 8,475 |
| 19 Dec 2025 | ₹557.9 | ₹602.15 | ₹548.55 | ₹595 | 7,425 | 5,550 |
| 22 Dec 2025 | ₹720 | ₹757.5 | ₹717.3 | ₹757.5 | 3,150 | 4,350 |
| 23 Dec 2025 | ₹735 | ₹809.5 | ₹735 | ₹758 | 3,375 | 3,900 |
| 24 Dec 2025 | ₹743 | ₹815.3 | ₹711.8 | ₹722.3 | 29,025 | 19,350 |
| 26 Dec 2025 | ₹673.95 | ₹673.95 | ₹596.65 | ₹612 | 19,725 | 24,375 |
| 29 Dec 2025 | ₹612.25 | ₹646.55 | ₹488 | ₹509.7 | 27,150 | 23,025 |
| 30 Dec 2025 | ₹460.05 | ₹526.8 | ₹429.55 | ₹488.2 | 42,900 | 29,100 |