NIFTY 50 26,300 PE traded across 22 sessions from 24 Nov 2025 to 23 Dec 2025, with a life-high of ₹563.95 and a low of ₹75.3. Final close ₹122.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹322.55 | ₹384 | ₹312.3 | ₹384 | 6,300 | 8,175 |
| 25 Nov 2025 | ₹401 | ₹441.85 | ₹393.1 | ₹441.8 | 1,275 | 7,500 |
| 26 Nov 2025 | ₹332.65 | ₹332.65 | ₹266.45 | ₹267 | 11,700 | 4,200 |
| 27 Nov 2025 | ₹245.2 | ₹288.55 | ₹220.15 | ₹246.85 | 66,075 | 20,550 |
| 28 Nov 2025 | ₹236.75 | ₹258.7 | ₹218.6 | ₹232.15 | 29,325 | 25,200 |
| 1 Dec 2025 | ₹212.7 | ₹270.55 | ₹195.3 | ₹255 | 93,450 | 41,100 |
| 2 Dec 2025 | ₹276 | ₹324.25 | ₹266.1 | ₹297 | 51,825 | 43,875 |
| 3 Dec 2025 | ₹322.45 | ₹404.3 | ₹322.4 | ₹336 | 17,700 | 39,450 |
| 4 Dec 2025 | ₹360 | ₹376.6 | ₹274.2 | ₹295.1 | 39,900 | 42,975 |
| 5 Dec 2025 | ₹304.05 | ₹312 | ₹191.05 | ₹204.75 | 3,97,800 | 1,70,850 |
| 8 Dec 2025 | ₹204.75 | ₹390 | ₹204.75 | ₹370.15 | 6,05,250 | 2,56,275 |
| 9 Dec 2025 | ₹423.9 | ₹515 | ₹375.95 | ₹432.6 | 1,12,575 | 2,59,425 |
| 10 Dec 2025 | ₹440 | ₹528 | ₹350 | ₹509.35 | 1,29,000 | 2,30,850 |
| 11 Dec 2025 | ₹468.55 | ₹563.95 | ₹355 | ₹372.25 | 3,92,775 | 2,40,300 |
| 12 Dec 2025 | ₹321 | ₹344.35 | ₹251.75 | ₹260 | 7,03,275 | 2,63,925 |
| 15 Dec 2025 | ₹319.95 | ₹381.5 | ₹266.6 | ₹281 | 8,58,300 | 3,52,650 |
| 16 Dec 2025 | ₹323.5 | ₹420.3 | ₹323.5 | ₹416.65 | 9,97,200 | 3,64,950 |
| 17 Dec 2025 | ₹417.3 | ₹488.7 | ₹354.9 | ₹441.9 | 13,51,800 | 3,53,925 |
| 18 Dec 2025 | ₹479.85 | ₹543.3 | ₹374.85 | ₹470 | 9,86,250 | 3,44,700 |
| 19 Dec 2025 | ₹390.05 | ₹399.85 | ₹310 | ₹317.95 | 29,18,775 | 3,37,500 |
| 22 Dec 2025 | ₹234 | ₹255.1 | ₹149 | ₹156.8 | 3,60,07,200 | 11,19,825 |
| 23 Dec 2025 | ₹135.5 | ₹188.45 | ₹75.3 | ₹122.45 | 18,18,82,125 | 10,49,325 |