NIFTY 50 26,450 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹675 and a low of ₹211.6. Final close ₹510.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹278.95 | ₹370.05 | ₹278.95 | ₹351.15 | 1,43,400 | 65,850 |
| 2 Dec 2025 | ₹381.95 | ₹435.85 | ₹355.8 | ₹403.35 | 80,775 | 84,150 |
| 3 Dec 2025 | ₹429.05 | ₹519.25 | ₹429.05 | ₹448 | 20,175 | 80,850 |
| 4 Dec 2025 | ₹463.85 | ₹465.8 | ₹376.45 | ₹407.4 | 10,125 | 80,325 |
| 5 Dec 2025 | ₹416.95 | ₹416.95 | ₹288.8 | ₹300.4 | 60,975 | 73,950 |
| 8 Dec 2025 | ₹322 | ₹503.35 | ₹314.2 | ₹487.1 | 22,425 | 66,825 |
| 9 Dec 2025 | ₹512.9 | ₹630.05 | ₹502.25 | ₹548.8 | 14,175 | 68,250 |
| 10 Dec 2025 | ₹543.25 | ₹637.65 | ₹470 | ₹630 | 5,025 | 68,850 |
| 11 Dec 2025 | ₹630 | ₹675 | ₹475.7 | ₹497.6 | 5,925 | 68,175 |
| 12 Dec 2025 | ₹410 | ₹460 | ₹372.6 | ₹373.9 | 9,375 | 66,675 |
| 15 Dec 2025 | ₹455.5 | ₹500 | ₹384 | ₹398 | 10,425 | 67,575 |
| 16 Dec 2025 | ₹467.05 | ₹534.45 | ₹467.05 | ₹531.25 | 10,350 | 66,600 |
| 17 Dec 2025 | ₹539.7 | ₹605 | ₹484.5 | ₹561.05 | 8,250 | 63,150 |
| 18 Dec 2025 | ₹631.3 | ₹658.5 | ₹501.95 | ₹585.9 | 33,375 | 45,525 |
| 19 Dec 2025 | ₹470 | ₹496.8 | ₹429 | ₹438.75 | 14,925 | 42,300 |
| 22 Dec 2025 | ₹328.05 | ₹328.05 | ₹282.4 | ₹286 | 96,375 | 59,925 |
| 23 Dec 2025 | ₹264.45 | ₹311.5 | ₹227.5 | ₹275.6 | 4,12,425 | 1,06,575 |
| 24 Dec 2025 | ₹269.95 | ₹305.3 | ₹211.6 | ₹289.95 | 30,22,200 | 1,29,225 |
| 26 Dec 2025 | ₹338.2 | ₹410 | ₹311.6 | ₹395.15 | 4,21,725 | 1,03,875 |
| 29 Dec 2025 | ₹383.3 | ₹516.45 | ₹354 | ₹493.7 | 1,99,950 | 82,350 |
| 30 Dec 2025 | ₹541 | ₹574.25 | ₹476.9 | ₹510.75 | 68,700 | 60,450 |