NIFTY 50 25,550 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹992.5 and a low of ₹328.5. Final close ₹388.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹970 | ₹992.5 | ₹845 | ₹869.3 | 1,275 | 9,000 |
| 2 Dec 2025 | ₹790 | ₹790 | ₹736.35 | ₹756.25 | 1,725 | 9,075 |
| 3 Dec 2025 | ₹635 | ₹641.9 | ₹612.5 | ₹638.25 | 1,350 | 9,225 |
| 4 Dec 2025 | ₹670 | ₹760 | ₹650 | ₹706 | 1,200 | 9,225 |
| 5 Dec 2025 | ₹821.95 | ₹857.8 | ₹790 | ₹790 | 825 | 8,700 |
| 8 Dec 2025 | ₹700 | ₹700 | ₹587.9 | ₹594.1 | 3,900 | 9,675 |
| 9 Dec 2025 | ₹520.05 | ₹574 | ₹461 | ₹511.4 | 19,275 | 14,100 |
| 10 Dec 2025 | ₹527.95 | ₹572.5 | ₹420.25 | ₹435.55 | 22,575 | 16,275 |
| 11 Dec 2025 | ₹450 | ₹556.8 | ₹391 | ₹535 | 42,525 | 12,750 |
| 12 Dec 2025 | ₹595.2 | ₹641.9 | ₹559.65 | ₹636.45 | 4,275 | 10,575 |
| 15 Dec 2025 | ₹564.55 | ₹609.2 | ₹520.35 | ₹597.2 | 1,050 | 10,350 |
| 16 Dec 2025 | ₹500 | ₹518.6 | ₹442.65 | ₹450 | 7,200 | 10,875 |
| 17 Dec 2025 | ₹441.15 | ₹499.95 | ₹377.65 | ₹413.85 | 32,925 | 20,325 |
| 18 Dec 2025 | ₹367 | ₹465 | ₹332.7 | ₹383.65 | 50,025 | 15,525 |
| 19 Dec 2025 | ₹445.05 | ₹513.7 | ₹445.05 | ₹506.15 | 14,925 | 11,475 |
| 22 Dec 2025 | ₹631.7 | ₹662.45 | ₹621 | ₹660.5 | 12,675 | 11,475 |
| 23 Dec 2025 | ₹661 | ₹708.3 | ₹624.05 | ₹660.9 | 4,125 | 12,150 |
| 24 Dec 2025 | ₹636.65 | ₹718.85 | ₹613.55 | ₹626 | 42,225 | 20,550 |
| 26 Dec 2025 | ₹574 | ₹589.3 | ₹495.15 | ₹510.3 | 53,550 | 39,375 |
| 29 Dec 2025 | ₹512.45 | ₹548.2 | ₹388.6 | ₹409 | 98,850 | 65,700 |
| 30 Dec 2025 | ₹361.6 | ₹429.55 | ₹328.5 | ₹388.45 | 2,66,475 | 50,100 |