NIFTY 50 26,250 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹513.65 and a low of ₹88.1. Final close ₹310.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹203.05 | ₹274 | ₹201 | ₹255 | 6,73,125 | 1,97,325 |
| 2 Dec 2025 | ₹258.65 | ₹324.55 | ₹258.65 | ₹300.75 | 4,55,550 | 2,00,250 |
| 3 Dec 2025 | ₹314.05 | ₹390.15 | ₹314.05 | ₹324.85 | 1,52,100 | 1,70,175 |
| 4 Dec 2025 | ₹361 | ₹366.95 | ₹266.3 | ₹291.85 | 1,52,925 | 1,71,825 |
| 5 Dec 2025 | ₹299.95 | ₹303.35 | ₹195.7 | ₹204 | 3,45,450 | 2,15,775 |
| 8 Dec 2025 | ₹221.1 | ₹372.65 | ₹211.3 | ₹356 | 3,69,600 | 1,95,450 |
| 9 Dec 2025 | ₹412.2 | ₹479.35 | ₹350.05 | ₹403.55 | 86,400 | 1,87,200 |
| 10 Dec 2025 | ₹419.95 | ₹485.55 | ₹334.45 | ₹475.7 | 89,325 | 1,67,025 |
| 11 Dec 2025 | ₹445 | ₹513.65 | ₹334.2 | ₹349.65 | 55,275 | 1,68,300 |
| 12 Dec 2025 | ₹290.95 | ₹321 | ₹244 | ₹245.9 | 90,000 | 1,74,375 |
| 15 Dec 2025 | ₹289.05 | ₹350.7 | ₹251.7 | ₹261.3 | 1,07,325 | 1,84,200 |
| 16 Dec 2025 | ₹316.05 | ₹382 | ₹314.05 | ₹382 | 54,225 | 1,71,150 |
| 17 Dec 2025 | ₹376.05 | ₹431.6 | ₹322.9 | ₹392.35 | 53,025 | 1,68,075 |
| 18 Dec 2025 | ₹431.5 | ₹476.3 | ₹326.45 | ₹408.3 | 54,150 | 1,58,400 |
| 19 Dec 2025 | ₹327.05 | ₹330 | ₹266.2 | ₹266.2 | 1,67,550 | 1,55,100 |
| 22 Dec 2025 | ₹191.15 | ₹194.4 | ₹150.2 | ₹154.5 | 13,26,225 | 3,35,475 |
| 23 Dec 2025 | ₹130 | ₹169.4 | ₹107.45 | ₹138.15 | 98,05,650 | 9,16,575 |
| 24 Dec 2025 | ₹132 | ₹148.6 | ₹88.1 | ₹129.9 | 10,48,16,025 | 15,47,625 |
| 26 Dec 2025 | ₹130.05 | ₹218.95 | ₹130.05 | ₹205.2 | 2,93,15,850 | 10,37,625 |
| 29 Dec 2025 | ₹190 | ₹318.85 | ₹161.4 | ₹295.5 | 1,02,65,625 | 4,64,175 |
| 30 Dec 2025 | ₹333.9 | ₹374.4 | ₹272.55 | ₹310.7 | 15,73,200 | 2,42,925 |