NIFTY 50 30,000 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹3.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹3.05 | ₹3.1 | ₹2.2 | ₹2.45 | 1,78,200 | 7,18,275 |
| 2 Dec 2025 | ₹2.55 | ₹2.95 | ₹1.9 | ₹2.15 | 2,36,400 | 7,13,025 |
| 3 Dec 2025 | ₹2.2 | ₹2.45 | ₹1.85 | ₹2.1 | 54,675 | 6,98,775 |
| 4 Dec 2025 | ₹1.95 | ₹2.3 | ₹1.65 | ₹1.65 | 51,075 | 6,95,625 |
| 5 Dec 2025 | ₹1.7 | ₹1.9 | ₹1.25 | ₹1.5 | 1,55,925 | 6,46,350 |
| 8 Dec 2025 | ₹1.85 | ₹1.85 | ₹1.5 | ₹1.55 | 84,000 | 6,20,925 |
| 9 Dec 2025 | ₹1.9 | ₹2.2 | ₹1.55 | ₹1.65 | 1,41,000 | 6,12,550 |
| 10 Dec 2025 | ₹1.7 | ₹1.75 | ₹1.25 | ₹1.35 | 1,80,900 | 6,06,025 |
| 11 Dec 2025 | ₹1.4 | ₹1.5 | ₹1.1 | ₹1.1 | 1,25,925 | 5,93,425 |
| 12 Dec 2025 | ₹1.15 | ₹1.3 | ₹0.95 | ₹1 | 1,92,300 | 5,86,900 |
| 15 Dec 2025 | ₹1.1 | ₹1.15 | ₹0.85 | ₹0.85 | 1,01,325 | 5,79,475 |
| 16 Dec 2025 | ₹0.9 | ₹1.1 | ₹0.9 | ₹1.05 | 1,13,700 | 5,75,575 |
| 17 Dec 2025 | ₹0.95 | ₹1.1 | ₹0.85 | ₹0.85 | 1,41,750 | 5,60,725 |
| 18 Dec 2025 | ₹0.9 | ₹0.9 | ₹0.75 | ₹0.8 | 1,22,325 | 5,34,100 |
| 19 Dec 2025 | ₹0.8 | ₹0.8 | ₹0.65 | ₹0.75 | 1,34,250 | 5,31,475 |
| 22 Dec 2025 | ₹0.75 | ₹0.75 | ₹0.55 | ₹0.65 | 1,38,975 | 5,08,375 |
| 23 Dec 2025 | ₹0.65 | ₹0.65 | ₹0.55 | ₹0.65 | 90,900 | 4,97,050 |
| 24 Dec 2025 | ₹0.65 | ₹1 | ₹0.5 | ₹0.5 | 10,71,150 | 6,28,600 |
| 26 Dec 2025 | ₹0.55 | ₹0.65 | ₹0.45 | ₹0.5 | 5,48,175 | 5,80,450 |
| 29 Dec 2025 | ₹0.5 | ₹0.7 | ₹0.35 | ₹0.35 | 10,04,475 | 4,79,650 |
| 30 Dec 2025 | ₹0.3 | ₹0.55 | ₹0.05 | ₹0.05 | 16,28,400 | 4,11,550 |