NIFTY 50 26,150 PE traded across 22 sessions from 17 Nov 2025 to 16 Dec 2025, with a life-high of ₹442.75 and a low of ₹92.85. Final close ₹289.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Nov 2025 | ₹328.75 | ₹328.75 | ₹293.8 | ₹305 | 1,125 | 675 |
| 18 Nov 2025 | ₹320.25 | ₹362.4 | ₹320.25 | ₹362.4 | 375 | 750 |
| 19 Nov 2025 | ₹321.75 | ₹321.75 | ₹274.7 | ₹281.05 | 2,550 | 2,250 |
| 20 Nov 2025 | ₹262.75 | ₹262.75 | ₹203.6 | ₹207.15 | 4,050 | 3,900 |
| 21 Nov 2025 | ₹232.8 | ₹280.1 | ₹227.75 | ₹278.6 | 12,375 | 4,875 |
| 24 Nov 2025 | ₹254.25 | ₹300 | ₹230 | ₹286.35 | 3,750 | 5,775 |
| 25 Nov 2025 | ₹303.3 | ₹334.05 | ₹278 | ₹326.75 | 8,475 | 4,950 |
| 26 Nov 2025 | ₹270.05 | ₹270.75 | ₹180.3 | ₹183.2 | 52,275 | 18,525 |
| 27 Nov 2025 | ₹183.2 | ₹195.95 | ₹140.25 | ₹157.35 | 59,250 | 24,000 |
| 28 Nov 2025 | ₹157.35 | ₹162.25 | ₹136 | ₹141.5 | 41,775 | 29,550 |
| 1 Dec 2025 | ₹100 | ₹172 | ₹92.85 | ₹156.75 | 1,74,375 | 53,025 |
| 2 Dec 2025 | ₹165 | ₹218.8 | ₹161.2 | ₹194.15 | 2,83,125 | 73,875 |
| 3 Dec 2025 | ₹208.5 | ₹288.9 | ₹206.8 | ₹221.55 | 2,99,325 | 89,550 |
| 4 Dec 2025 | ₹245.85 | ₹262 | ₹166.8 | ₹184.7 | 8,85,750 | 1,41,900 |
| 5 Dec 2025 | ₹189.55 | ₹199.5 | ₹100.9 | ₹105.6 | 36,30,450 | 4,37,025 |
| 8 Dec 2025 | ₹114.85 | ₹268 | ₹106.75 | ₹249 | 57,93,825 | 3,84,525 |
| 9 Dec 2025 | ₹285.6 | ₹392.7 | ₹245 | ₹308.1 | 10,11,525 | 3,47,325 |
| 10 Dec 2025 | ₹307.75 | ₹404.35 | ₹221.75 | ₹386.4 | 25,13,550 | 3,39,150 |
| 11 Dec 2025 | ₹340 | ₹442.75 | ₹226 | ₹245.9 | 25,70,550 | 2,49,150 |
| 12 Dec 2025 | ₹198.95 | ₹219.9 | ₹122.6 | ₹128.15 | 4,60,08,300 | 11,01,150 |
| 15 Dec 2025 | ₹185.9 | ₹250.85 | ₹125.5 | ₹142 | 4,16,35,275 | 10,98,750 |
| 16 Dec 2025 | ₹177.85 | ₹295.65 | ₹165.25 | ₹289.55 | 1,05,52,575 | 3,94,125 |