NIFTY 50 25,950 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹648.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹635.05 | ₹648.15 | ₹525 | ₹544.6 | 14,100 | 24,225 |
| 2 Dec 2025 | ₹500.3 | ₹525 | ₹433.95 | ₹455.65 | 38,100 | 30,975 |
| 3 Dec 2025 | ₹445 | ₹445 | ₹337.4 | ₹385 | 3,25,650 | 75,975 |
| 4 Dec 2025 | ₹356 | ₹447.95 | ₹339.95 | ₹401 | 2,11,650 | 66,975 |
| 5 Dec 2025 | ₹401.05 | ₹522 | ₹373 | ₹490.65 | 1,03,650 | 53,550 |
| 8 Dec 2025 | ₹489.8 | ₹489.8 | ₹307 | ₹310.75 | 2,12,775 | 81,075 |
| 9 Dec 2025 | ₹280.05 | ₹294.4 | ₹221 | ₹243.85 | 5,77,575 | 1,58,250 |
| 10 Dec 2025 | ₹245.05 | ₹297 | ₹186 | ₹199.65 | 5,95,425 | 2,03,025 |
| 11 Dec 2025 | ₹205 | ₹275 | ₹167.65 | ₹253.35 | 6,07,650 | 1,86,225 |
| 12 Dec 2025 | ₹275 | ₹327.45 | ₹262.7 | ₹312.5 | 5,68,350 | 1,56,450 |
| 15 Dec 2025 | ₹285 | ₹299.5 | ₹226.6 | ₹282.55 | 9,48,225 | 1,83,450 |
| 16 Dec 2025 | ₹242.05 | ₹242.05 | ₹176.25 | ₹181.85 | 13,08,225 | 4,04,475 |
| 17 Dec 2025 | ₹185 | ₹209.85 | ₹130.75 | ₹151.4 | 15,48,150 | 4,89,000 |
| 18 Dec 2025 | ₹137.15 | ₹177.2 | ₹104.1 | ₹128.45 | 23,24,700 | 5,44,350 |
| 19 Dec 2025 | ₹154.95 | ₹202.55 | ₹150 | ₹193.5 | 40,53,375 | 6,45,825 |
| 22 Dec 2025 | ₹227 | ₹302.65 | ₹227 | ₹298.8 | 12,19,275 | 4,25,325 |
| 23 Dec 2025 | ₹300 | ₹338.5 | ₹264.55 | ₹283.05 | 6,77,100 | 3,51,900 |
| 24 Dec 2025 | ₹287.55 | ₹334.55 | ₹228.4 | ₹236.9 | 30,79,950 | 3,36,000 |
| 26 Dec 2025 | ₹202.05 | ₹212.9 | ₹123.6 | ₹132.45 | 2,64,90,750 | 12,47,775 |
| 29 Dec 2025 | ₹147 | ₹159.3 | ₹43.6 | ₹51.65 | 28,72,82,925 | 92,32,500 |
| 30 Dec 2025 | ₹50.6 | ₹54.4 | ₹0.05 | ₹0.05 | 2,69,09,86,200 | 2,12,08,875 |