NIFTY 50 26,300 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹559 and a low of ₹112.15. Final close ₹361.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹230.15 | ₹298.1 | ₹210.25 | ₹279.1 | 34,59,225 | 14,07,825 |
| 2 Dec 2025 | ₹309.85 | ₹351 | ₹283.65 | ₹322 | 19,73,325 | 16,25,475 |
| 3 Dec 2025 | ₹332.95 | ₹423 | ₹332.95 | ₹353.1 | 10,06,425 | 15,48,150 |
| 4 Dec 2025 | ₹385.95 | ₹400 | ₹293.25 | ₹317.1 | 9,54,750 | 14,40,450 |
| 5 Dec 2025 | ₹325.05 | ₹331.8 | ₹215 | ₹227.9 | 26,98,575 | 12,88,275 |
| 8 Dec 2025 | ₹230 | ₹403.55 | ₹230 | ₹387.4 | 22,14,375 | 14,70,750 |
| 9 Dec 2025 | ₹407.85 | ₹514.85 | ₹380.55 | ₹436.15 | 7,19,625 | 14,01,375 |
| 10 Dec 2025 | ₹449.6 | ₹525 | ₹363.1 | ₹510.7 | 5,96,475 | 13,46,025 |
| 11 Dec 2025 | ₹475 | ₹559 | ₹366.4 | ₹378.9 | 5,33,100 | 12,67,650 |
| 12 Dec 2025 | ₹329.75 | ₹354.75 | ₹271 | ₹276.4 | 10,56,525 | 12,45,825 |
| 15 Dec 2025 | ₹324.95 | ₹387.4 | ₹281 | ₹293 | 6,63,375 | 12,31,200 |
| 16 Dec 2025 | ₹340 | ₹418.95 | ₹340 | ₹417 | 4,02,675 | 12,21,450 |
| 17 Dec 2025 | ₹399.1 | ₹475 | ₹359.15 | ₹430.55 | 4,19,250 | 11,89,425 |
| 18 Dec 2025 | ₹474.4 | ₹519.7 | ₹365.6 | ₹448.05 | 4,10,700 | 11,75,100 |
| 19 Dec 2025 | ₹370.05 | ₹372.85 | ₹301.35 | ₹301.35 | 10,20,150 | 10,87,050 |
| 22 Dec 2025 | ₹212.75 | ₹240.4 | ₹177.5 | ₹181.35 | 33,60,000 | 15,67,650 |
| 23 Dec 2025 | ₹169 | ₹200 | ₹132.5 | ₹166 | 1,18,39,050 | 21,31,050 |
| 24 Dec 2025 | ₹169.9 | ₹181.15 | ₹112.15 | ₹164 | 8,01,60,900 | 21,68,625 |
| 26 Dec 2025 | ₹156 | ₹264.8 | ₹156 | ₹249.35 | 2,58,58,125 | 16,21,725 |
| 29 Dec 2025 | ₹249 | ₹367.7 | ₹206.6 | ₹344.4 | 95,59,500 | 12,42,225 |
| 30 Dec 2025 | ₹363.15 | ₹423.9 | ₹321.55 | ₹361.15 | 22,08,900 | 8,77,800 |