NIFTY 50 25,900 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹688 and a low of ₹13.3. Final close ₹38.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹678 | ₹688 | ₹556.35 | ₹572 | 1,24,500 | 3,47,025 |
| 2 Dec 2025 | ₹538 | ₹560 | ₹463.8 | ₹489.4 | 2,36,025 | 3,70,725 |
| 3 Dec 2025 | ₹475 | ₹475 | ₹367.7 | ₹417 | 13,84,800 | 5,61,825 |
| 4 Dec 2025 | ₹389 | ₹482 | ₹368 | ₹437.2 | 8,92,275 | 4,86,300 |
| 5 Dec 2025 | ₹427.95 | ₹562.35 | ₹404 | ₹526.45 | 5,89,425 | 4,29,000 |
| 8 Dec 2025 | ₹507 | ₹520.8 | ₹333.55 | ₹337.15 | 10,65,900 | 5,80,350 |
| 9 Dec 2025 | ₹300 | ₹325 | ₹244.75 | ₹271.2 | 40,14,750 | 12,07,125 |
| 10 Dec 2025 | ₹270.1 | ₹326.1 | ₹209.05 | ₹215.9 | 40,74,225 | 16,02,225 |
| 11 Dec 2025 | ₹224.95 | ₹305.7 | ₹187 | ₹283.05 | 43,38,900 | 14,49,225 |
| 12 Dec 2025 | ₹313 | ₹363 | ₹291.75 | ₹354.85 | 21,07,650 | 11,73,150 |
| 15 Dec 2025 | ₹299.05 | ₹334.45 | ₹255.3 | ₹316.2 | 27,67,875 | 11,66,100 |
| 16 Dec 2025 | ₹284 | ₹284 | ₹202.35 | ₹206 | 49,25,850 | 17,63,475 |
| 17 Dec 2025 | ₹222 | ₹240 | ₹152.5 | ₹175.65 | 70,34,775 | 23,77,650 |
| 18 Dec 2025 | ₹162.25 | ₹206.55 | ₹123.55 | ₹152.6 | 93,64,125 | 26,66,400 |
| 19 Dec 2025 | ₹183.95 | ₹234.7 | ₹177.9 | ₹225.75 | 93,34,125 | 20,92,200 |
| 22 Dec 2025 | ₹260 | ₹343.8 | ₹260 | ₹339 | 31,49,700 | 15,98,175 |
| 23 Dec 2025 | ₹371.35 | ₹379.75 | ₹304.05 | ₹325.8 | 17,84,250 | 13,16,850 |
| 24 Dec 2025 | ₹330.6 | ₹381.6 | ₹271.2 | ₹280.35 | 42,14,400 | 11,97,675 |
| 26 Dec 2025 | ₹260.1 | ₹260.1 | ₹162.9 | ₹172.6 | 2,63,38,125 | 20,39,250 |
| 29 Dec 2025 | ₹179.95 | ₹204.9 | ₹70.5 | ₹82.4 | 18,46,03,125 | 51,24,375 |
| 30 Dec 2025 | ₹79.9 | ₹91.6 | ₹13.3 | ₹38.9 | 1,53,57,98,550 | 82,51,650 |