NIFTY 50 26,600 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹821.75 and a low of ₹342.8. Final close ₹660.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹356.5 | ₹455.95 | ₹349 | ₹435 | 2,74,350 | 2,05,650 |
| 2 Dec 2025 | ₹464.5 | ₹534.9 | ₹447 | ₹499.8 | 1,00,200 | 2,07,300 |
| 3 Dec 2025 | ₹523.95 | ₹629.5 | ₹523.95 | ₹548 | 90,675 | 2,03,100 |
| 4 Dec 2025 | ₹588.05 | ₹603.05 | ₹469.55 | ₹508.85 | 51,225 | 1,99,875 |
| 5 Dec 2025 | ₹509.95 | ₹518.5 | ₹370 | ₹386.7 | 1,63,500 | 2,04,675 |
| 8 Dec 2025 | ₹401.05 | ₹624.95 | ₹398.85 | ₹605.8 | 85,500 | 2,04,150 |
| 9 Dec 2025 | ₹670.45 | ₹755.9 | ₹604.95 | ₹672.1 | 56,700 | 2,00,475 |
| 10 Dec 2025 | ₹681.55 | ₹775 | ₹587.25 | ₹761.95 | 39,525 | 2,07,750 |
| 11 Dec 2025 | ₹770.05 | ₹821.75 | ₹600.1 | ₹621.5 | 23,775 | 1,96,875 |
| 12 Dec 2025 | ₹550 | ₹587 | ₹486.65 | ₹492.35 | 97,275 | 2,14,800 |
| 15 Dec 2025 | ₹557.5 | ₹629.5 | ₹505.15 | ₹519.75 | 24,675 | 2,16,600 |
| 16 Dec 2025 | ₹600 | ₹679.7 | ₹594.45 | ₹673.9 | 33,900 | 2,16,225 |
| 17 Dec 2025 | ₹637 | ₹748.25 | ₹614.2 | ₹701.45 | 41,625 | 2,08,950 |
| 18 Dec 2025 | ₹758.95 | ₹800.55 | ₹635 | ₹724.65 | 47,475 | 1,98,225 |
| 19 Dec 2025 | ₹641 | ₹643.4 | ₹570 | ₹570.2 | 1,37,625 | 2,33,175 |
| 22 Dec 2025 | ₹456.1 | ₹458.75 | ₹410 | ₹412.85 | 5,67,000 | 2,00,925 |
| 23 Dec 2025 | ₹380.05 | ₹444.35 | ₹355.45 | ₹408.3 | 2,14,350 | 2,07,975 |
| 24 Dec 2025 | ₹421.05 | ₹450 | ₹342.8 | ₹434 | 7,55,775 | 2,20,800 |
| 26 Dec 2025 | ₹480.35 | ₹558.05 | ₹460 | ₹542.85 | 1,80,075 | 1,83,000 |
| 29 Dec 2025 | ₹539.25 | ₹666.05 | ₹504.15 | ₹645.85 | 2,29,050 | 1,31,475 |
| 30 Dec 2025 | ₹686 | ₹723.55 | ₹625.9 | ₹660.7 | 79,275 | 1,15,575 |