NIFTY 50 25,950 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹312.1 and a low of ₹5.6. Final close ₹10.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹120.05 | ₹166 | ₹118.7 | ₹151.55 | 1,40,400 | 1,29,600 |
| 2 Dec 2025 | ₹162.05 | ₹194.35 | ₹156.4 | ₹172.75 | 2,93,400 | 1,30,875 |
| 3 Dec 2025 | ₹194 | ₹238.3 | ₹185 | ₹190 | 5,26,125 | 1,64,325 |
| 4 Dec 2025 | ₹207 | ₹218.05 | ₹152.25 | ₹165.5 | 4,43,925 | 1,71,450 |
| 5 Dec 2025 | ₹167.65 | ₹172.8 | ₹104.35 | ₹106.55 | 3,66,375 | 1,65,675 |
| 8 Dec 2025 | ₹105.75 | ₹218.05 | ₹105.75 | ₹203.35 | 8,90,025 | 3,67,500 |
| 9 Dec 2025 | ₹228.95 | ₹292 | ₹195.75 | ₹234 | 4,86,000 | 3,52,575 |
| 10 Dec 2025 | ₹233 | ₹288 | ₹180.95 | ₹279.75 | 6,04,125 | 3,27,375 |
| 11 Dec 2025 | ₹250.05 | ₹312.1 | ₹177.25 | ₹185 | 3,96,225 | 3,30,300 |
| 12 Dec 2025 | ₹145 | ₹165 | ₹114.85 | ₹115.85 | 11,69,850 | 3,56,175 |
| 15 Dec 2025 | ₹135.2 | ₹183.1 | ₹118 | ₹123.1 | 14,74,200 | 3,71,700 |
| 16 Dec 2025 | ₹147.95 | ₹195.3 | ₹146.15 | ₹195.3 | 15,90,300 | 4,16,550 |
| 17 Dec 2025 | ₹209.85 | ₹220.85 | ₹152.2 | ₹191 | 13,64,100 | 3,75,525 |
| 18 Dec 2025 | ₹202.4 | ₹248.65 | ₹146.75 | ₹198.2 | 14,08,275 | 3,69,150 |
| 19 Dec 2025 | ₹148.15 | ₹148.95 | ₹103 | ₹103 | 55,31,775 | 8,49,450 |
| 22 Dec 2025 | ₹78 | ₹78 | ₹47.55 | ₹48.35 | 48,77,175 | 12,61,575 |
| 23 Dec 2025 | ₹33.3 | ₹51.35 | ₹26.8 | ₹35.45 | 96,88,650 | 18,50,775 |
| 24 Dec 2025 | ₹34 | ₹34.1 | ₹15.8 | ₹19.45 | 3,95,24,700 | 33,76,350 |
| 26 Dec 2025 | ₹20.5 | ₹31.95 | ₹16.65 | ₹24.45 | 14,43,68,850 | 57,75,375 |
| 29 Dec 2025 | ₹23 | ₹60.75 | ₹10.25 | ₹45.2 | 53,69,90,700 | 73,14,825 |
| 30 Dec 2025 | ₹47.05 | ₹85 | ₹5.6 | ₹10.9 | 1,74,77,16,750 | 1,11,49,125 |