NIFTY 50 26,500 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹731.6 and a low of ₹252. Final close ₹562.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹340 | ₹398.75 | ₹270.45 | ₹374.9 | 22,67,400 | 22,50,150 |
| 2 Dec 2025 | ₹405 | ₹466.75 | ₹386.1 | ₹434.15 | 15,33,450 | 25,11,750 |
| 3 Dec 2025 | ₹458.95 | ₹559 | ₹454.5 | ₹476.9 | 15,26,100 | 22,23,750 |
| 4 Dec 2025 | ₹512.95 | ₹534 | ₹406.65 | ₹439.5 | 9,14,325 | 21,54,525 |
| 5 Dec 2025 | ₹450.8 | ₹457 | ₹312.65 | ₹327.45 | 21,26,325 | 21,21,225 |
| 8 Dec 2025 | ₹339.4 | ₹544.75 | ₹335.7 | ₹520.05 | 17,07,675 | 20,67,075 |
| 9 Dec 2025 | ₹575 | ₹675 | ₹524 | ₹594.9 | 6,53,175 | 20,28,375 |
| 10 Dec 2025 | ₹604.05 | ₹692 | ₹504.55 | ₹675.1 | 7,39,725 | 19,82,400 |
| 11 Dec 2025 | ₹640 | ₹731.6 | ₹517.5 | ₹532.35 | 5,63,175 | 19,72,425 |
| 12 Dec 2025 | ₹480 | ₹502.75 | ₹409.35 | ₹411 | 11,43,600 | 20,12,925 |
| 15 Dec 2025 | ₹473.25 | ₹546 | ₹422 | ₹435.6 | 6,42,375 | 19,80,600 |
| 16 Dec 2025 | ₹480 | ₹587.1 | ₹480 | ₹582.95 | 4,85,250 | 19,17,150 |
| 17 Dec 2025 | ₹585 | ₹654.3 | ₹522 | ₹606.1 | 2,99,100 | 18,79,050 |
| 18 Dec 2025 | ₹627.5 | ₹708.85 | ₹539 | ₹631 | 4,35,000 | 18,21,375 |
| 19 Dec 2025 | ₹561.05 | ₹561.05 | ₹472.9 | ₹475.05 | 5,25,525 | 17,70,600 |
| 22 Dec 2025 | ₹351 | ₹381.35 | ₹322.25 | ₹326.5 | 12,76,125 | 18,02,925 |
| 23 Dec 2025 | ₹293 | ₹355 | ₹269 | ₹318.1 | 24,35,625 | 17,42,400 |
| 24 Dec 2025 | ₹318.55 | ₹352.55 | ₹252 | ₹336.9 | 62,94,300 | 16,60,125 |
| 26 Dec 2025 | ₹350 | ₹460.15 | ₹350 | ₹446.45 | 18,04,425 | 14,73,750 |
| 29 Dec 2025 | ₹430.05 | ₹566.7 | ₹403.2 | ₹543 | 12,10,800 | 11,98,125 |
| 30 Dec 2025 | ₹578.5 | ₹622.6 | ₹522.15 | ₹562.5 | 7,57,575 | 9,76,650 |