NIFTY 50 26,400 PE traded across 22 sessions from 24 Nov 2025 to 23 Dec 2025, with a life-high of ₹649.3 and a low of ₹173. Final close ₹222.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹380 | ₹454.8 | ₹367.9 | ₹443 | 2,025 | 4,125 |
| 25 Nov 2025 | ₹476.5 | ₹481.05 | ₹443.3 | ₹481.05 | 2,175 | 3,975 |
| 26 Nov 2025 | ₹426.05 | ₹430.25 | ₹316.35 | ₹320.3 | 10,050 | 5,550 |
| 27 Nov 2025 | ₹281.1 | ₹338.45 | ₹252.65 | ₹291.3 | 30,300 | 16,200 |
| 28 Nov 2025 | ₹285.1 | ₹297.35 | ₹265.2 | ₹282.5 | 8,325 | 20,475 |
| 1 Dec 2025 | ₹249.05 | ₹326.2 | ₹239 | ₹296.55 | 24,075 | 23,850 |
| 2 Dec 2025 | ₹315 | ₹384.25 | ₹314 | ₹357.75 | 13,500 | 18,450 |
| 3 Dec 2025 | ₹403.1 | ₹469.1 | ₹386.85 | ₹403.85 | 13,125 | 17,400 |
| 4 Dec 2025 | ₹435 | ₹435 | ₹330 | ₹359.3 | 16,200 | 23,775 |
| 5 Dec 2025 | ₹369 | ₹373.15 | ₹245.7 | ₹256.15 | 96,300 | 43,650 |
| 8 Dec 2025 | ₹270.45 | ₹458.65 | ₹261.45 | ₹441.35 | 71,250 | 44,400 |
| 9 Dec 2025 | ₹502 | ₹576 | ₹442.45 | ₹515 | 13,950 | 45,000 |
| 10 Dec 2025 | ₹485 | ₹615 | ₹428.6 | ₹605.5 | 33,075 | 47,175 |
| 11 Dec 2025 | ₹577 | ₹649.3 | ₹433.5 | ₹457.35 | 86,250 | 61,425 |
| 12 Dec 2025 | ₹384.4 | ₹420.5 | ₹327.05 | ₹333.95 | 2,24,325 | 1,27,425 |
| 15 Dec 2025 | ₹391.55 | ₹465 | ₹344.05 | ₹358 | 3,69,600 | 1,74,300 |
| 16 Dec 2025 | ₹420 | ₹516.8 | ₹415.65 | ₹512.7 | 4,32,675 | 1,43,700 |
| 17 Dec 2025 | ₹515.05 | ₹584.35 | ₹447.05 | ₹537.65 | 2,68,575 | 1,33,725 |
| 18 Dec 2025 | ₹594.85 | ₹640.95 | ₹470 | ₹568.25 | 2,53,500 | 1,32,900 |
| 19 Dec 2025 | ₹500 | ₹500 | ₹407.65 | ₹418.55 | 6,79,275 | 1,13,100 |
| 22 Dec 2025 | ₹353 | ₹353 | ₹242 | ₹247.9 | 55,29,525 | 2,87,025 |
| 23 Dec 2025 | ₹207.95 | ₹286 | ₹173 | ₹222.3 | 1,73,14,125 | 1,72,800 |