NIFTY 50 25,750 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹805 and a low of ₹127.75. Final close ₹188.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹800 | ₹805 | ₹679.15 | ₹691.6 | 750 | 16,200 |
| 2 Dec 2025 | ₹669.15 | ₹669.15 | ₹577.7 | ₹600.1 | 12,600 | 15,900 |
| 3 Dec 2025 | ₹547.95 | ₹548 | ₹465 | ₹524 | 25,650 | 21,225 |
| 4 Dec 2025 | ₹474.95 | ₹591.1 | ₹474 | ₹556.1 | 5,850 | 20,925 |
| 5 Dec 2025 | ₹600 | ₹676.9 | ₹541.2 | ₹646.9 | 4,425 | 19,425 |
| 8 Dec 2025 | ₹642.4 | ₹642.4 | ₹434.35 | ₹434.35 | 14,850 | 21,525 |
| 9 Dec 2025 | ₹418 | ₹425 | ₹328.35 | ₹365 | 2,84,250 | 64,650 |
| 10 Dec 2025 | ₹365.65 | ₹424 | ₹289 | ₹301.1 | 2,98,050 | 1,10,775 |
| 11 Dec 2025 | ₹322 | ₹404.5 | ₹261.5 | ₹385.8 | 5,04,300 | 86,475 |
| 12 Dec 2025 | ₹428.1 | ₹477.7 | ₹398.25 | ₹467 | 77,775 | 68,925 |
| 15 Dec 2025 | ₹390.05 | ₹445.6 | ₹356 | ₹426 | 28,275 | 69,825 |
| 16 Dec 2025 | ₹375 | ₹375 | ₹291.95 | ₹291.95 | 85,875 | 73,500 |
| 17 Dec 2025 | ₹291.95 | ₹340.85 | ₹234.65 | ₹265.55 | 5,21,925 | 1,44,675 |
| 18 Dec 2025 | ₹243.25 | ₹306.1 | ₹198 | ₹238.5 | 18,11,925 | 2,19,975 |
| 19 Dec 2025 | ₹278.45 | ₹343.5 | ₹278.45 | ₹334.8 | 4,05,450 | 1,20,825 |
| 22 Dec 2025 | ₹390 | ₹475.95 | ₹390 | ₹475.95 | 96,675 | 86,850 |
| 23 Dec 2025 | ₹503.55 | ₹519.4 | ₹438.6 | ₹461.6 | 96,375 | 1,20,975 |
| 24 Dec 2025 | ₹450 | ₹524 | ₹411.6 | ₹423.65 | 1,71,375 | 1,25,100 |
| 26 Dec 2025 | ₹378.4 | ₹397.5 | ₹298.2 | ₹312.4 | 7,27,425 | 1,11,300 |
| 29 Dec 2025 | ₹310.25 | ₹350.1 | ₹191.05 | ₹212 | 40,82,550 | 1,45,650 |
| 30 Dec 2025 | ₹180.15 | ₹231.2 | ₹127.75 | ₹188.55 | 2,56,58,325 | 1,85,100 |