NIFTY 50 25,650 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹890 and a low of ₹228. Final close ₹288.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹890 | ₹890 | ₹758.4 | ₹780.25 | 2,100 | 11,025 |
| 2 Dec 2025 | ₹710.6 | ₹710.6 | ₹659.75 | ₹678.65 | 1,875 | 11,175 |
| 3 Dec 2025 | ₹641.15 | ₹641.2 | ₹533.15 | ₹591.75 | 7,425 | 11,550 |
| 4 Dec 2025 | ₹585.65 | ₹634.95 | ₹570.3 | ₹623.9 | 2,325 | 12,000 |
| 5 Dec 2025 | ₹623.35 | ₹767.05 | ₹623.35 | ₹767.05 | 1,575 | 11,100 |
| 8 Dec 2025 | ₹665.45 | ₹665.45 | ₹520 | ₹547.2 | 4,725 | 11,100 |
| 9 Dec 2025 | ₹453.6 | ₹488.55 | ₹394.4 | ₹433 | 48,000 | 17,250 |
| 10 Dec 2025 | ₹438.05 | ₹495.65 | ₹352 | ₹365 | 30,225 | 20,025 |
| 11 Dec 2025 | ₹369.55 | ₹470.55 | ₹300 | ₹452.65 | 54,900 | 18,825 |
| 12 Dec 2025 | ₹511.5 | ₹563.35 | ₹476 | ₹554.25 | 18,225 | 27,300 |
| 15 Dec 2025 | ₹482.25 | ₹522 | ₹435.8 | ₹512 | 9,075 | 29,175 |
| 16 Dec 2025 | ₹436.8 | ₹441.85 | ₹368.15 | ₹372.25 | 20,775 | 31,500 |
| 17 Dec 2025 | ₹370.75 | ₹415.85 | ₹301.3 | ₹333.95 | 1,00,650 | 45,825 |
| 18 Dec 2025 | ₹295.05 | ₹382.75 | ₹258.9 | ₹306.95 | 1,86,075 | 43,500 |
| 19 Dec 2025 | ₹346.3 | ₹425.5 | ₹346.3 | ₹420 | 63,525 | 36,300 |
| 22 Dec 2025 | ₹520 | ₹567.9 | ₹520 | ₹563 | 16,425 | 37,725 |
| 23 Dec 2025 | ₹562.6 | ₹613.75 | ₹530 | ₹555.95 | 26,925 | 35,025 |
| 24 Dec 2025 | ₹546.55 | ₹619.6 | ₹514.35 | ₹520 | 92,400 | 37,125 |
| 26 Dec 2025 | ₹465.55 | ₹495 | ₹395.75 | ₹410.9 | 1,72,200 | 56,850 |
| 29 Dec 2025 | ₹414.8 | ₹448.9 | ₹287.65 | ₹308.5 | 4,68,075 | 56,325 |
| 30 Dec 2025 | ₹273.4 | ₹330 | ₹228 | ₹288.55 | 18,70,725 | 62,625 |