NIFTY 50 26,300 PE traded across 20 sessions from 19 Nov 2025 to 16 Dec 2025, with a life-high of ₹583.1 and a low of ₹161.65. Final close ₹440.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Nov 2025 | ₹368.3 | ₹371 | ₹341.95 | ₹351 | 2,625 | 2,250 |
| 20 Nov 2025 | ₹312.3 | ₹312.3 | ₹258.9 | ₹258.9 | 24,900 | 18,375 |
| 21 Nov 2025 | ₹299.95 | ₹354.6 | ₹284.4 | ₹350.7 | 22,275 | 26,325 |
| 24 Nov 2025 | ₹300.55 | ₹397.35 | ₹285.25 | ₹395.5 | 34,125 | 29,775 |
| 25 Nov 2025 | ₹395.55 | ₹429.35 | ₹346.15 | ₹425 | 13,725 | 27,075 |
| 26 Nov 2025 | ₹356.75 | ₹356.8 | ₹240 | ₹240 | 64,725 | 29,625 |
| 27 Nov 2025 | ₹221 | ₹262.95 | ₹190.6 | ₹215 | 2,83,950 | 76,575 |
| 28 Nov 2025 | ₹201.7 | ₹228.7 | ₹188 | ₹204.25 | 3,61,425 | 1,77,225 |
| 1 Dec 2025 | ₹170.65 | ₹243.45 | ₹164 | ₹221.35 | 8,55,225 | 2,55,525 |
| 2 Dec 2025 | ₹252 | ₹303.2 | ₹230.8 | ₹271 | 4,72,275 | 2,58,375 |
| 3 Dec 2025 | ₹289.05 | ₹392.85 | ₹289.05 | ₹314.95 | 3,51,300 | 2,76,600 |
| 4 Dec 2025 | ₹360 | ₹365.3 | ₹245.45 | ₹273.35 | 4,49,250 | 2,23,650 |
| 5 Dec 2025 | ₹278.65 | ₹290 | ₹161.65 | ₹172 | 24,66,150 | 5,00,625 |
| 8 Dec 2025 | ₹171.95 | ₹380.1 | ₹171.95 | ₹365.3 | 37,29,825 | 7,68,300 |
| 9 Dec 2025 | ₹419.5 | ₹523.4 | ₹360.5 | ₹437 | 15,64,875 | 9,35,250 |
| 10 Dec 2025 | ₹459.2 | ₹541 | ₹339.45 | ₹524.8 | 21,78,150 | 9,96,000 |
| 11 Dec 2025 | ₹491 | ₹583.1 | ₹355 | ₹378.7 | 25,23,600 | 4,99,275 |
| 12 Dec 2025 | ₹310.05 | ₹351 | ₹240 | ₹248.5 | 90,12,075 | 4,56,150 |
| 15 Dec 2025 | ₹311 | ₹394 | ₹260.45 | ₹277.65 | 65,16,525 | 3,88,875 |
| 16 Dec 2025 | ₹329.35 | ₹444.2 | ₹329.35 | ₹440.65 | 20,75,700 | 1,48,200 |