NIFTY 50 25,500 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,030.85 and a low of ₹366.15. Final close ₹438.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹1,020 | ₹1,030.85 | ₹879.15 | ₹897.05 | 2,10,600 | 7,41,300 |
| 2 Dec 2025 | ₹859.95 | ₹880.5 | ₹769.55 | ₹800 | 3,03,975 | 6,63,825 |
| 3 Dec 2025 | ₹790 | ₹790 | ₹650 | ₹718 | 3,72,900 | 6,68,175 |
| 4 Dec 2025 | ₹680 | ₹804.55 | ₹657 | ₹752.1 | 8,37,075 | 7,62,600 |
| 5 Dec 2025 | ₹742.05 | ₹905.95 | ₹720 | ₹867.75 | 6,91,425 | 9,03,600 |
| 8 Dec 2025 | ₹846.5 | ₹861 | ₹624.8 | ₹628 | 6,14,250 | 9,52,800 |
| 9 Dec 2025 | ₹596 | ₹617.4 | ₹496 | ₹544.85 | 16,62,975 | 9,81,225 |
| 10 Dec 2025 | ₹535.95 | ₹625 | ₹455 | ₹466.85 | 11,42,625 | 10,17,750 |
| 11 Dec 2025 | ₹474 | ₹600.9 | ₹424.05 | ₹577 | 10,20,900 | 9,13,425 |
| 12 Dec 2025 | ₹625 | ₹695 | ₹597 | ₹688.25 | 16,42,800 | 8,65,275 |
| 15 Dec 2025 | ₹605.15 | ₹667 | ₹547.35 | ₹646 | 5,07,150 | 8,58,075 |
| 16 Dec 2025 | ₹580 | ₹580 | ₹488.6 | ₹491.3 | 8,29,875 | 7,77,075 |
| 17 Dec 2025 | ₹489.15 | ₹543.8 | ₹416 | ₹456 | 7,58,475 | 8,23,950 |
| 18 Dec 2025 | ₹428.95 | ₹511 | ₹366.15 | ₹426 | 11,31,225 | 8,87,925 |
| 19 Dec 2025 | ₹486.15 | ₹563.15 | ₹486.15 | ₹555.25 | 9,29,250 | 7,47,150 |
| 22 Dec 2025 | ₹660 | ₹713.8 | ₹655.05 | ₹708.5 | 3,79,500 | 6,86,625 |
| 23 Dec 2025 | ₹739 | ₹763 | ₹672.65 | ₹703.05 | 2,85,600 | 6,49,425 |
| 24 Dec 2025 | ₹700.05 | ₹769.95 | ₹656.6 | ₹671 | 2,67,450 | 5,95,575 |
| 26 Dec 2025 | ₹626.95 | ₹648 | ₹544.35 | ₹560.1 | 4,62,450 | 4,89,750 |
| 29 Dec 2025 | ₹559.25 | ₹600 | ₹435.6 | ₹458 | 10,99,725 | 3,59,325 |
| 30 Dec 2025 | ₹431.15 | ₹479 | ₹375 | ₹438.05 | 11,85,750 | 2,93,250 |