NIFTY 50 25,600 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹935 and a low of ₹276.2. Final close ₹338.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹915 | ₹935 | ₹796.6 | ₹814.15 | 38,400 | 1,48,875 |
| 2 Dec 2025 | ₹770.05 | ₹796.25 | ₹687 | ₹715.8 | 33,150 | 1,47,225 |
| 3 Dec 2025 | ₹689.05 | ₹689.05 | ₹572.75 | ₹639.5 | 48,675 | 1,49,250 |
| 4 Dec 2025 | ₹596.55 | ₹714 | ₹584 | ₹663 | 40,275 | 1,43,775 |
| 5 Dec 2025 | ₹662.45 | ₹814.85 | ₹633 | ₹778 | 73,500 | 1,39,725 |
| 8 Dec 2025 | ₹760 | ₹760 | ₹543.75 | ₹550 | 56,100 | 1,52,175 |
| 9 Dec 2025 | ₹515.45 | ₹535 | ₹425 | ₹472.8 | 3,67,500 | 2,60,925 |
| 10 Dec 2025 | ₹463.25 | ₹540 | ₹384.45 | ₹396.7 | 2,68,950 | 3,01,725 |
| 11 Dec 2025 | ₹413.5 | ₹519 | ₹355 | ₹489.35 | 3,24,975 | 2,69,775 |
| 12 Dec 2025 | ₹540 | ₹604.4 | ₹513.5 | ₹594 | 1,21,050 | 2,53,800 |
| 15 Dec 2025 | ₹531.5 | ₹572.5 | ₹465.8 | ₹557.65 | 75,675 | 2,46,675 |
| 16 Dec 2025 | ₹491.2 | ₹491.45 | ₹404 | ₹408.5 | 1,65,075 | 2,62,575 |
| 17 Dec 2025 | ₹403.95 | ₹458 | ₹337.55 | ₹373.65 | 3,41,250 | 3,15,150 |
| 18 Dec 2025 | ₹330.2 | ₹425 | ₹293.45 | ₹342.2 | 7,85,100 | 3,56,100 |
| 19 Dec 2025 | ₹398.95 | ₹469.95 | ₹398.95 | ₹465 | 5,40,000 | 4,16,700 |
| 22 Dec 2025 | ₹550 | ₹615 | ₹550 | ₹611.15 | 4,98,075 | 3,39,375 |
| 23 Dec 2025 | ₹632.85 | ₹663.95 | ₹575.2 | ₹606.9 | 1,49,775 | 3,35,550 |
| 24 Dec 2025 | ₹583.7 | ₹669.65 | ₹563.8 | ₹571.1 | 2,07,225 | 3,30,525 |
| 26 Dec 2025 | ₹540 | ₹549.45 | ₹444.8 | ₹459.05 | 4,69,725 | 2,82,075 |
| 29 Dec 2025 | ₹463.6 | ₹500.25 | ₹337 | ₹358.05 | 6,04,350 | 1,58,400 |
| 30 Dec 2025 | ₹323.2 | ₹380 | ₹276.2 | ₹338.5 | 22,05,000 | 1,81,950 |