NIFTY 50 26,350 PE traded across 20 sessions from 26 Nov 2025 to 23 Dec 2025, with a life-high of ₹605.4 and a low of ₹124.05. Final close ₹172.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Nov 2025 | ₹295.25 | ₹296.7 | ₹290 | ₹291.3 | 525 | 300 |
| 27 Nov 2025 | ₹265.35 | ₹313.8 | ₹246.9 | ₹255.5 | 3,825 | 2,325 |
| 28 Nov 2025 | ₹257.95 | ₹265.45 | ₹238.35 | ₹254 | 2,925 | 3,900 |
| 1 Dec 2025 | ₹229.85 | ₹290 | ₹218 | ₹290 | 2,925 | 4,275 |
| 2 Dec 2025 | ₹329 | ₹344.55 | ₹317.65 | ₹334 | 1,875 | 4,050 |
| 3 Dec 2025 | ₹414.85 | ₹436.65 | ₹362.6 | ₹370.3 | 4,125 | 3,675 |
| 4 Dec 2025 | ₹380.55 | ₹389.05 | ₹301.95 | ₹328.5 | 6,975 | 4,650 |
| 5 Dec 2025 | ₹330.8 | ₹330.8 | ₹217.6 | ₹229.6 | 44,625 | 20,025 |
| 8 Dec 2025 | ₹241.95 | ₹411.7 | ₹239.4 | ₹411.2 | 29,025 | 8,250 |
| 9 Dec 2025 | ₹450.5 | ₹550.8 | ₹422.95 | ₹467.05 | 17,475 | 6,975 |
| 10 Dec 2025 | ₹471.75 | ₹560.55 | ₹392.8 | ₹552 | 6,450 | 7,275 |
| 11 Dec 2025 | ₹553.35 | ₹605.4 | ₹398.75 | ₹416 | 52,125 | 32,625 |
| 12 Dec 2025 | ₹350.05 | ₹377.05 | ₹291.5 | ₹294.35 | 65,175 | 65,475 |
| 15 Dec 2025 | ₹364 | ₹417.25 | ₹306.25 | ₹317.3 | 72,975 | 63,450 |
| 16 Dec 2025 | ₹377.9 | ₹466.1 | ₹374 | ₹466 | 60,150 | 48,750 |
| 17 Dec 2025 | ₹469.55 | ₹535 | ₹400 | ₹488.6 | 1,21,425 | 36,150 |
| 18 Dec 2025 | ₹528.65 | ₹594.8 | ₹422.4 | ₹519.2 | 1,43,700 | 35,475 |
| 19 Dec 2025 | ₹450 | ₹450 | ₹358.55 | ₹368.2 | 3,50,850 | 38,025 |
| 22 Dec 2025 | ₹303 | ₹303 | ₹193.8 | ₹201.35 | 60,27,450 | 2,42,550 |
| 23 Dec 2025 | ₹164.8 | ₹237.4 | ₹124.05 | ₹172.4 | 3,28,96,200 | 2,56,125 |