NIFTY 50 22,000 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹6.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹6 | ₹6.2 | ₹5.2 | ₹5.65 | 1,93,050 | 14,70,275 |
| 2 Dec 2025 | ₹5.75 | ₹6.45 | ₹5.15 | ₹5.15 | 2,68,725 | 14,62,550 |
| 3 Dec 2025 | ₹5.35 | ₹5.5 | ₹4.9 | ₹5.5 | 2,06,025 | 14,36,300 |
| 4 Dec 2025 | ₹5.3 | ₹5.7 | ₹4.05 | ₹4.2 | 3,40,650 | 14,49,475 |
| 5 Dec 2025 | ₹4 | ₹4.55 | ₹3.8 | ₹4.3 | 1,62,450 | 14,36,650 |
| 8 Dec 2025 | ₹4.85 | ₹6.8 | ₹3.3 | ₹4.6 | 3,57,300 | 14,81,875 |
| 9 Dec 2025 | ₹5.65 | ₹6.3 | ₹3.7 | ₹3.75 | 3,46,350 | 14,66,900 |
| 10 Dec 2025 | ₹4.55 | ₹4.65 | ₹3.45 | ₹4.45 | 2,58,600 | 13,87,600 |
| 11 Dec 2025 | ₹4 | ₹5.35 | ₹3.35 | ₹3.4 | 1,62,975 | 13,72,625 |
| 12 Dec 2025 | ₹3.6 | ₹3.65 | ₹3.1 | ₹3.6 | 1,11,300 | 13,89,200 |
| 15 Dec 2025 | ₹3.5 | ₹3.9 | ₹3.05 | ₹3.4 | 2,12,775 | 14,22,800 |
| 16 Dec 2025 | ₹3.7 | ₹4 | ₹2.95 | ₹3 | 2,01,000 | 14,36,100 |
| 17 Dec 2025 | ₹3.05 | ₹3.15 | ₹2.5 | ₹2.7 | 1,80,750 | 14,19,900 |
| 18 Dec 2025 | ₹2.65 | ₹2.8 | ₹2 | ₹2 | 1,92,225 | 14,32,725 |
| 19 Dec 2025 | ₹2.2 | ₹2.35 | ₹1.85 | ₹2 | 3,76,650 | 14,91,225 |
| 22 Dec 2025 | ₹2.1 | ₹2.1 | ₹1.5 | ₹1.6 | 4,27,125 | 15,55,875 |
| 23 Dec 2025 | ₹1.7 | ₹1.85 | ₹1.15 | ₹1.35 | 9,01,275 | 17,50,350 |
| 24 Dec 2025 | ₹1.5 | ₹1.7 | ₹0.8 | ₹0.85 | 32,32,050 | 23,94,000 |
| 26 Dec 2025 | ₹0.85 | ₹0.9 | ₹0.5 | ₹0.55 | 22,53,150 | 28,45,725 |
| 29 Dec 2025 | ₹0.55 | ₹0.85 | ₹0.4 | ₹0.7 | 28,32,000 | 28,17,600 |
| 30 Dec 2025 | ₹0.5 | ₹0.65 | ₹0.05 | ₹0.05 | 32,86,800 | 30,44,250 |