NIFTY 50 26,600 PE traded across 21 sessions from 24 Nov 2025 to 23 Dec 2025, with a life-high of ₹832.4 and a low of ₹354.25. Final close ₹422.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹664.85 | ₹664.85 | ₹543.15 | ₹547.6 | 1,575 | 1,350 |
| 26 Nov 2025 | ₹547.9 | ₹553 | ₹403 | ₹420.25 | 8,700 | 4,650 |
| 27 Nov 2025 | ₹375.1 | ₹454.8 | ₹355.05 | ₹414.1 | 4,050 | 4,200 |
| 28 Nov 2025 | ₹390.2 | ₹404.85 | ₹361.55 | ₹393.05 | 3,900 | 4,425 |
| 1 Dec 2025 | ₹363.45 | ₹435 | ₹354.25 | ₹435 | 3,450 | 4,800 |
| 2 Dec 2025 | ₹439.95 | ₹520 | ₹436.45 | ₹500 | 2,850 | 3,900 |
| 3 Dec 2025 | ₹532.95 | ₹632.6 | ₹532.95 | ₹582.9 | 1,875 | 2,775 |
| 4 Dec 2025 | ₹507.4 | ₹569.95 | ₹507.4 | ₹540.65 | 675 | 2,700 |
| 5 Dec 2025 | ₹515.25 | ₹515.25 | ₹364.1 | ₹383.3 | 39,975 | 24,900 |
| 8 Dec 2025 | ₹399.95 | ₹607.8 | ₹399.95 | ₹604.1 | 6,675 | 24,825 |
| 9 Dec 2025 | ₹712 | ₹760.95 | ₹633.9 | ₹700.2 | 1,350 | 24,675 |
| 10 Dec 2025 | ₹675 | ₹800 | ₹600 | ₹780 | 8,775 | 24,450 |
| 11 Dec 2025 | ₹743.05 | ₹830 | ₹624.45 | ₹637.85 | 15,000 | 24,675 |
| 12 Dec 2025 | ₹560 | ₹595.05 | ₹496 | ₹506.85 | 95,250 | 59,700 |
| 15 Dec 2025 | ₹600 | ₹641.05 | ₹521 | ₹536.75 | 17,100 | 61,950 |
| 16 Dec 2025 | ₹610 | ₹704.95 | ₹610 | ₹703 | 30,600 | 64,650 |
| 17 Dec 2025 | ₹703.35 | ₹777.95 | ₹641.45 | ₹734.55 | 30,675 | 67,575 |
| 18 Dec 2025 | ₹793 | ₹832.4 | ₹669.55 | ₹766.6 | 44,775 | 67,875 |
| 19 Dec 2025 | ₹672.45 | ₹682.9 | ₹607.05 | ₹616.5 | 71,850 | 49,200 |
| 22 Dec 2025 | ₹494.65 | ₹494.65 | ₹440 | ₹446.3 | 2,80,275 | 32,100 |
| 23 Dec 2025 | ₹418.5 | ₹483.3 | ₹375.45 | ₹422.3 | 2,33,700 | 45,300 |