NIFTY 50 26,050 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹374.5 and a low of ₹28.8. Final close ₹111.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹160.9 | ₹197.45 | ₹141.05 | ₹181.3 | 1,88,700 | 1,13,325 |
| 2 Dec 2025 | ₹200.95 | ₹232.85 | ₹187.85 | ₹209.2 | 9,04,650 | 1,84,200 |
| 3 Dec 2025 | ₹220 | ₹283.85 | ₹220 | ₹228.95 | 3,53,025 | 1,35,225 |
| 4 Dec 2025 | ₹239 | ₹261.6 | ₹185 | ₹200.15 | 3,11,475 | 1,66,050 |
| 5 Dec 2025 | ₹206.05 | ₹212 | ₹130.3 | ₹133.45 | 5,69,775 | 1,98,675 |
| 8 Dec 2025 | ₹141.2 | ₹262.45 | ₹138.45 | ₹246.7 | 5,76,900 | 1,88,325 |
| 9 Dec 2025 | ₹250 | ₹347 | ₹240.95 | ₹285 | 2,25,000 | 1,78,275 |
| 10 Dec 2025 | ₹285 | ₹347.4 | ₹224.05 | ₹342.35 | 2,26,275 | 1,71,825 |
| 11 Dec 2025 | ₹304.95 | ₹374.5 | ₹221.6 | ₹232 | 2,01,300 | 1,90,425 |
| 12 Dec 2025 | ₹217.2 | ₹217.2 | ₹150 | ₹153.45 | 7,46,250 | 2,40,375 |
| 15 Dec 2025 | ₹186.95 | ₹231.3 | ₹154.4 | ₹160.75 | 8,35,800 | 2,69,325 |
| 16 Dec 2025 | ₹185 | ₹246.95 | ₹185 | ₹246.95 | 4,44,525 | 2,48,775 |
| 17 Dec 2025 | ₹244.4 | ₹283 | ₹199.4 | ₹249.85 | 3,02,100 | 2,47,875 |
| 18 Dec 2025 | ₹288 | ₹315.65 | ₹196 | ₹257.15 | 5,20,125 | 2,29,200 |
| 19 Dec 2025 | ₹198.25 | ₹200.75 | ₹145 | ₹145 | 18,98,325 | 4,09,950 |
| 22 Dec 2025 | ₹95.75 | ₹102.35 | ₹70.7 | ₹72 | 46,71,300 | 9,60,525 |
| 23 Dec 2025 | ₹69.3 | ₹78.4 | ₹42.85 | ₹57 | 1,02,35,925 | 18,42,375 |
| 24 Dec 2025 | ₹57 | ₹58.05 | ₹28.8 | ₹39.75 | 5,71,36,950 | 34,20,150 |
| 26 Dec 2025 | ₹48 | ₹70.4 | ₹38.4 | ₹60.25 | 29,17,92,000 | 64,17,225 |
| 29 Dec 2025 | ₹57 | ₹133.95 | ₹31.55 | ₹110.65 | 34,40,88,600 | 21,02,925 |
| 30 Dec 2025 | ₹116.05 | ₹175 | ₹83.35 | ₹111.2 | 11,19,12,450 | 7,12,725 |