NIFTY 50 26,200 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹480 and a low of ₹68.2. Final close ₹261.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹206.9 | ₹255 | ₹167.2 | ₹235 | 33,84,375 | 26,97,675 |
| 2 Dec 2025 | ₹213.85 | ₹301.05 | ₹213.85 | ₹273.4 | 35,74,950 | 32,10,075 |
| 3 Dec 2025 | ₹286.95 | ₹365 | ₹285.9 | ₹303.6 | 22,24,950 | 30,99,750 |
| 4 Dec 2025 | ₹303.55 | ₹341.45 | ₹245.35 | ₹264.8 | 24,33,450 | 29,15,625 |
| 5 Dec 2025 | ₹283 | ₹283 | ₹176 | ₹185.95 | 47,19,450 | 26,93,550 |
| 8 Dec 2025 | ₹186.7 | ₹344 | ₹186.7 | ₹317.8 | 43,92,000 | 31,65,375 |
| 9 Dec 2025 | ₹370.35 | ₹444.65 | ₹321.25 | ₹374.6 | 15,36,150 | 28,33,125 |
| 10 Dec 2025 | ₹380 | ₹450 | ₹302 | ₹440 | 11,73,675 | 27,26,925 |
| 11 Dec 2025 | ₹409 | ₹480 | ₹303.75 | ₹312.15 | 14,73,375 | 25,48,425 |
| 12 Dec 2025 | ₹270.05 | ₹292.5 | ₹217.8 | ₹220 | 22,53,825 | 24,54,225 |
| 15 Dec 2025 | ₹250 | ₹320.25 | ₹223.6 | ₹234.9 | 17,49,225 | 23,77,500 |
| 16 Dec 2025 | ₹275 | ₹343.5 | ₹233 | ₹340.05 | 14,40,375 | 22,67,400 |
| 17 Dec 2025 | ₹342.5 | ₹393 | ₹288.7 | ₹350.25 | 10,60,200 | 21,15,450 |
| 18 Dec 2025 | ₹378.95 | ₹432.5 | ₹290 | ₹365.25 | 12,84,675 | 19,56,975 |
| 19 Dec 2025 | ₹300.05 | ₹317 | ₹230 | ₹230 | 24,90,300 | 18,52,350 |
| 22 Dec 2025 | ₹167.7 | ₹180.7 | ₹125.2 | ₹128.55 | 1,35,07,425 | 38,11,425 |
| 23 Dec 2025 | ₹110 | ₹141.65 | ₹86.7 | ₹111.6 | 4,58,39,475 | 68,85,900 |
| 24 Dec 2025 | ₹112 | ₹119.9 | ₹68.2 | ₹100.2 | 26,82,78,750 | 77,49,750 |
| 26 Dec 2025 | ₹112.25 | ₹175.8 | ₹106.6 | ₹162.05 | 12,47,83,425 | 41,87,025 |
| 29 Dec 2025 | ₹158.95 | ₹270 | ₹119.6 | ₹247.75 | 5,46,53,175 | 28,24,800 |
| 30 Dec 2025 | ₹270 | ₹323.85 | ₹222.65 | ₹261.5 | 1,27,31,550 | 20,92,425 |