NIFTY 50 25,850 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹715 and a low of ₹39.25. Final close ₹88.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹715 | ₹715 | ₹600 | ₹610.7 | 2,550 | 30,000 |
| 2 Dec 2025 | ₹575.45 | ₹599.5 | ₹499 | ₹522.8 | 12,975 | 35,400 |
| 3 Dec 2025 | ₹490.95 | ₹490.95 | ₹398 | ₹449.25 | 73,125 | 40,125 |
| 4 Dec 2025 | ₹408.05 | ₹514.2 | ₹407 | ₹469.2 | 35,100 | 35,625 |
| 5 Dec 2025 | ₹473.85 | ₹602 | ₹444.1 | ₹565.05 | 31,500 | 35,400 |
| 8 Dec 2025 | ₹545 | ₹550.25 | ₹363.4 | ₹365.05 | 43,500 | 39,075 |
| 9 Dec 2025 | ₹357 | ₹357 | ₹270.65 | ₹303 | 5,87,325 | 1,26,825 |
| 10 Dec 2025 | ₹303 | ₹357.15 | ₹233.9 | ₹244.7 | 7,12,275 | 2,37,750 |
| 11 Dec 2025 | ₹251 | ₹337.55 | ₹210 | ₹308.1 | 8,71,800 | 1,73,100 |
| 12 Dec 2025 | ₹348.35 | ₹400 | ₹325 | ₹390 | 2,29,950 | 1,36,650 |
| 15 Dec 2025 | ₹333.05 | ₹371.4 | ₹286.5 | ₹353.5 | 2,19,075 | 1,26,450 |
| 16 Dec 2025 | ₹298 | ₹298 | ₹231.4 | ₹232.95 | 6,53,850 | 2,30,775 |
| 17 Dec 2025 | ₹240 | ₹271.65 | ₹172.4 | ₹203 | 18,35,775 | 4,09,575 |
| 18 Dec 2025 | ₹180.5 | ₹238 | ₹145.75 | ₹178.6 | 34,69,200 | 4,78,275 |
| 19 Dec 2025 | ₹202 | ₹268.95 | ₹202 | ₹256.6 | 14,19,375 | 3,30,075 |
| 22 Dec 2025 | ₹300.1 | ₹386.15 | ₹300 | ₹380.3 | 3,20,850 | 2,43,975 |
| 23 Dec 2025 | ₹398 | ₹425 | ₹347.25 | ₹370.05 | 1,82,775 | 2,20,275 |
| 24 Dec 2025 | ₹351 | ₹427.45 | ₹316.3 | ₹326.75 | 5,64,150 | 1,77,450 |
| 26 Dec 2025 | ₹280.15 | ₹302.4 | ₹205.3 | ₹218.65 | 37,16,550 | 2,72,100 |
| 29 Dec 2025 | ₹229.6 | ₹252.6 | ₹104.55 | ₹120.1 | 3,77,26,575 | 10,20,000 |
| 30 Dec 2025 | ₹105 | ₹134.7 | ₹39.25 | ₹88.8 | 36,06,16,500 | 13,99,725 |