NIFTY 50 25,950 PE traded across 22 sessions from 17 Nov 2025 to 16 Dec 2025, with a life-high of ₹270.5 and a low of ₹24.6. Final close ₹89.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Nov 2025 | ₹247.25 | ₹260.05 | ₹205.25 | ₹220 | 3,750 | 1,200 |
| 18 Nov 2025 | ₹254 | ₹269.55 | ₹236.55 | ₹236.55 | 1,575 | 1,200 |
| 19 Nov 2025 | ₹249.65 | ₹250 | ₹200.3 | ₹203.2 | 5,175 | 3,075 |
| 20 Nov 2025 | ₹195.25 | ₹195.25 | ₹144.45 | ₹147.6 | 1,500 | 3,600 |
| 21 Nov 2025 | ₹168.85 | ₹197.85 | ₹163.2 | ₹197.85 | 3,225 | 3,900 |
| 24 Nov 2025 | ₹179.8 | ₹226.35 | ₹158.95 | ₹226.25 | 6,900 | 4,650 |
| 25 Nov 2025 | ₹225.85 | ₹239.95 | ₹187.85 | ₹235 | 18,300 | 5,925 |
| 26 Nov 2025 | ₹194 | ₹194 | ₹118.6 | ₹118.6 | 34,575 | 16,500 |
| 27 Nov 2025 | ₹104.45 | ₹127.2 | ₹91.85 | ₹98 | 25,650 | 23,700 |
| 28 Nov 2025 | ₹101.95 | ₹102.75 | ₹86 | ₹87.65 | 28,500 | 29,625 |
| 1 Dec 2025 | ₹75.6 | ₹105 | ₹67.55 | ₹92.1 | 72,900 | 38,325 |
| 2 Dec 2025 | ₹105.2 | ₹133.05 | ₹98.5 | ₹112.8 | 1,90,275 | 49,575 |
| 3 Dec 2025 | ₹126.15 | ₹180.3 | ₹125 | ₹128.35 | 13,07,025 | 1,94,775 |
| 4 Dec 2025 | ₹151.45 | ₹157.05 | ₹92.95 | ₹101.75 | 18,10,875 | 2,92,275 |
| 5 Dec 2025 | ₹105 | ₹109.05 | ₹49.3 | ₹50.6 | 34,21,575 | 8,01,675 |
| 8 Dec 2025 | ₹55.1 | ₹152.8 | ₹50.45 | ₹134.95 | 70,21,050 | 7,40,550 |
| 9 Dec 2025 | ₹157.8 | ₹242.2 | ₹128.4 | ₹169.8 | 83,07,450 | 7,13,700 |
| 10 Dec 2025 | ₹168.4 | ₹241.35 | ₹106.95 | ₹227.45 | 7,30,95,900 | 8,19,375 |
| 11 Dec 2025 | ₹205 | ₹270.5 | ₹99.45 | ₹110.35 | 5,00,78,850 | 15,74,550 |
| 12 Dec 2025 | ₹81.95 | ₹91.45 | ₹33.7 | ₹34.2 | 33,23,75,925 | 71,14,425 |
| 15 Dec 2025 | ₹69.7 | ₹98 | ₹24.6 | ₹30.1 | 58,42,06,575 | 1,30,71,600 |
| 16 Dec 2025 | ₹50 | ₹99 | ₹34.4 | ₹89.5 | 81,87,76,200 | 20,76,900 |