NIFTY 50 25,700 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹849 and a low of ₹177. Final close ₹238.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹836.05 | ₹849 | ₹707.55 | ₹727.4 | 73,575 | 3,65,775 |
| 2 Dec 2025 | ₹690 | ₹711.75 | ₹606.95 | ₹636.6 | 1,02,450 | 3,71,100 |
| 3 Dec 2025 | ₹600.05 | ₹600.05 | ₹497.9 | ₹556 | 1,84,500 | 3,76,650 |
| 4 Dec 2025 | ₹518.55 | ₹632 | ₹506 | ₹576.15 | 1,11,075 | 3,75,375 |
| 5 Dec 2025 | ₹566.55 | ₹726.4 | ₹561 | ₹690 | 1,62,225 | 3,64,575 |
| 8 Dec 2025 | ₹690.05 | ₹690.05 | ₹469.35 | ₹470.15 | 1,30,425 | 3,71,625 |
| 9 Dec 2025 | ₹450 | ₹458 | ₹358.1 | ₹395.1 | 11,93,775 | 5,08,275 |
| 10 Dec 2025 | ₹414 | ₹462.25 | ₹318.1 | ₹329 | 9,06,825 | 6,18,075 |
| 11 Dec 2025 | ₹380 | ₹441.75 | ₹291.6 | ₹411.05 | 17,57,475 | 5,67,675 |
| 12 Dec 2025 | ₹463.45 | ₹518.75 | ₹431.25 | ₹507.5 | 5,48,175 | 5,19,900 |
| 15 Dec 2025 | ₹494.55 | ₹494.55 | ₹388 | ₹471.3 | 5,89,200 | 6,26,925 |
| 16 Dec 2025 | ₹407 | ₹407.25 | ₹328.75 | ₹332.2 | 10,30,350 | 7,50,975 |
| 17 Dec 2025 | ₹337.7 | ₹380.05 | ₹265.65 | ₹297.15 | 15,72,600 | 8,66,175 |
| 18 Dec 2025 | ₹277.2 | ₹344.2 | ₹227.45 | ₹270 | 30,46,050 | 7,57,050 |
| 19 Dec 2025 | ₹317.6 | ₹384.3 | ₹300 | ₹381.7 | 12,54,225 | 8,02,350 |
| 22 Dec 2025 | ₹450.65 | ₹523.1 | ₹450.65 | ₹514.1 | 4,09,575 | 7,44,375 |
| 23 Dec 2025 | ₹548.9 | ₹567 | ₹481 | ₹508.05 | 4,10,700 | 7,00,950 |
| 24 Dec 2025 | ₹515 | ₹572.45 | ₹459.05 | ₹472.15 | 6,27,300 | 6,23,175 |
| 26 Dec 2025 | ₹428.2 | ₹448.1 | ₹346.5 | ₹362.45 | 12,17,550 | 4,62,975 |
| 29 Dec 2025 | ₹362.65 | ₹400 | ₹238.7 | ₹259.8 | 40,05,750 | 4,80,075 |
| 30 Dec 2025 | ₹225.4 | ₹280 | ₹177 | ₹238.5 | 1,86,64,425 | 4,63,875 |