NIFTY 50 25,800 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹765.05 and a low of ₹80.4. Final close ₹139.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹760.55 | ₹765.05 | ₹630 | ₹647 | 1,15,050 | 4,26,075 |
| 2 Dec 2025 | ₹614.45 | ₹634.9 | ₹532.05 | ₹559 | 1,84,875 | 4,28,700 |
| 3 Dec 2025 | ₹548.65 | ₹548.65 | ₹430.05 | ₹488 | 6,52,350 | 3,81,600 |
| 4 Dec 2025 | ₹455.1 | ₹554 | ₹430 | ₹506.2 | 3,39,525 | 3,82,500 |
| 5 Dec 2025 | ₹496.7 | ₹642 | ₹474.35 | ₹606 | 3,01,575 | 3,42,300 |
| 8 Dec 2025 | ₹584.05 | ₹595.55 | ₹400 | ₹400.1 | 5,57,850 | 4,27,725 |
| 9 Dec 2025 | ₹370 | ₹388.7 | ₹298.6 | ₹330 | 36,54,300 | 8,94,525 |
| 10 Dec 2025 | ₹330.5 | ₹391.3 | ₹260.05 | ₹273 | 35,26,800 | 11,24,850 |
| 11 Dec 2025 | ₹273.35 | ₹371.3 | ₹235.5 | ₹346 | 44,40,300 | 10,69,725 |
| 12 Dec 2025 | ₹379.95 | ₹437.5 | ₹357.65 | ₹426 | 14,07,000 | 8,82,225 |
| 15 Dec 2025 | ₹341 | ₹408 | ₹318.25 | ₹384.2 | 14,70,900 | 8,24,250 |
| 16 Dec 2025 | ₹333 | ₹340.6 | ₹261.6 | ₹266 | 19,54,725 | 10,03,875 |
| 17 Dec 2025 | ₹287.05 | ₹306 | ₹205.2 | ₹233 | 50,04,000 | 15,30,750 |
| 18 Dec 2025 | ₹214.65 | ₹271.5 | ₹170.35 | ₹207.85 | 89,45,025 | 17,94,825 |
| 19 Dec 2025 | ₹230 | ₹305.7 | ₹230 | ₹300 | 39,81,450 | 13,16,175 |
| 22 Dec 2025 | ₹350 | ₹435 | ₹350 | ₹426 | 17,24,025 | 12,75,000 |
| 23 Dec 2025 | ₹455 | ₹471.5 | ₹388.4 | ₹414 | 11,38,125 | 12,02,475 |
| 24 Dec 2025 | ₹426.6 | ₹476 | ₹362.2 | ₹375 | 21,36,525 | 11,39,025 |
| 26 Dec 2025 | ₹334.95 | ₹350.95 | ₹250.6 | ₹264.95 | 78,22,875 | 12,60,075 |
| 29 Dec 2025 | ₹280 | ₹301 | ₹146.1 | ₹164.4 | 3,57,57,750 | 21,00,525 |
| 30 Dec 2025 | ₹162.35 | ₹182.2 | ₹80.4 | ₹139 | 17,16,32,550 | 14,56,500 |