NIFTY 50 26,150 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹442.6 and a low of ₹52.05. Final close ₹210.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹189.4 | ₹234 | ₹169.25 | ₹217.3 | 4,56,300 | 1,77,000 |
| 2 Dec 2025 | ₹235.05 | ₹276.6 | ₹222.55 | ₹249.75 | 5,66,400 | 1,82,025 |
| 3 Dec 2025 | ₹273.05 | ₹333.55 | ₹268.75 | ₹275.6 | 1,95,225 | 1,72,425 |
| 4 Dec 2025 | ₹285 | ₹311 | ₹223.8 | ₹242.45 | 3,35,850 | 2,44,950 |
| 5 Dec 2025 | ₹245.05 | ₹255.8 | ₹160.45 | ₹165.3 | 7,54,425 | 3,17,100 |
| 8 Dec 2025 | ₹167.95 | ₹315.35 | ₹167.95 | ₹297.45 | 6,44,700 | 2,78,775 |
| 9 Dec 2025 | ₹360 | ₹410.4 | ₹291.8 | ₹336.8 | 2,40,225 | 2,30,475 |
| 10 Dec 2025 | ₹351.85 | ₹408 | ₹274 | ₹401 | 99,000 | 2,19,525 |
| 11 Dec 2025 | ₹377.3 | ₹442.6 | ₹274.75 | ₹288.6 | 98,250 | 2,05,875 |
| 12 Dec 2025 | ₹230.05 | ₹261.85 | ₹192.75 | ₹192.75 | 4,40,025 | 2,78,325 |
| 15 Dec 2025 | ₹192 | ₹287.95 | ₹192 | ₹207 | 3,24,225 | 2,64,000 |
| 16 Dec 2025 | ₹247.65 | ₹313.5 | ₹244.05 | ₹313.5 | 2,19,225 | 2,20,875 |
| 17 Dec 2025 | ₹302 | ₹353.55 | ₹256.5 | ₹314.05 | 1,67,700 | 2,08,950 |
| 18 Dec 2025 | ₹358.35 | ₹392.65 | ₹256.7 | ₹327.6 | 2,00,475 | 1,96,800 |
| 19 Dec 2025 | ₹255.45 | ₹258.75 | ₹200 | ₹203.2 | 5,39,400 | 2,21,025 |
| 22 Dec 2025 | ₹165 | ₹165 | ₹104.1 | ₹106.1 | 78,25,575 | 11,50,050 |
| 23 Dec 2025 | ₹90.05 | ₹117.5 | ₹69.1 | ₹90 | 2,51,02,875 | 23,95,650 |
| 24 Dec 2025 | ₹85.45 | ₹95.55 | ₹52.05 | ₹75.85 | 14,83,11,825 | 40,07,550 |
| 26 Dec 2025 | ₹85 | ₹135 | ₹78.5 | ₹123.4 | 15,77,00,100 | 17,82,900 |
| 29 Dec 2025 | ₹119 | ₹221.9 | ₹82.55 | ₹198.95 | 7,15,01,850 | 8,18,625 |
| 30 Dec 2025 | ₹224.9 | ₹274 | ₹173.6 | ₹210.6 | 1,29,88,125 | 2,84,100 |