NIFTY 50 26,750 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹906.5 and a low of ₹440.05. Final close ₹812.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹440.05 | ₹546.7 | ₹440.05 | ₹530.6 | 12,000 | 9,600 |
| 2 Dec 2025 | ₹569.3 | ₹639 | ₹569.3 | ₹602 | 3,750 | 8,775 |
| 3 Dec 2025 | ₹662 | ₹750 | ₹662 | ₹670 | 3,450 | 9,000 |
| 4 Dec 2025 | ₹655.6 | ₹699 | ₹621.75 | ₹621.75 | 1,350 | 8,700 |
| 5 Dec 2025 | ₹600 | ₹600 | ₹474.3 | ₹492 | 9,525 | 6,750 |
| 8 Dec 2025 | ₹516 | ₹720.6 | ₹511 | ₹720.6 | 2,025 | 5,700 |
| 9 Dec 2025 | ₹815 | ₹847.7 | ₹752.45 | ₹804.4 | 1,275 | 5,550 |
| 10 Dec 2025 | ₹776.25 | ₹906.5 | ₹732 | ₹895.6 | 1,575 | 5,325 |
| 11 Dec 2025 | ₹750 | ₹776.05 | ₹750 | ₹767.6 | 450 | 5,025 |
| 12 Dec 2025 | ₹650 | ₹656.55 | ₹630.45 | ₹630.45 | 900 | 5,025 |
| 15 Dec 2025 | ₹685 | ₹705 | ₹650 | ₹663.95 | 525 | 5,025 |
| 16 Dec 2025 | ₹770 | ₹778.8 | ₹770 | ₹778.8 | 675 | 4,875 |
| 17 Dec 2025 | ₹885 | ₹886 | ₹846.2 | ₹846.2 | 600 | 5,400 |
| 18 Dec 2025 | ₹840 | ₹897.5 | ₹830.15 | ₹880.95 | 600 | 5,175 |
| 19 Dec 2025 | ₹780 | ₹780 | ₹717 | ₹717 | 750 | 5,025 |
| 22 Dec 2025 | ₹560.6 | ₹566.9 | ₹560 | ₹564.75 | 825 | 5,100 |
| 23 Dec 2025 | ₹553.6 | ₹584.7 | ₹500 | ₹551.25 | 14,250 | 13,050 |
| 24 Dec 2025 | ₹571.55 | ₹592 | ₹487.85 | ₹587.2 | 49,800 | 21,825 |
| 26 Dec 2025 | ₹641 | ₹701.9 | ₹607.1 | ₹691.25 | 22,650 | 14,175 |
| 29 Dec 2025 | ₹679.15 | ₹814.6 | ₹651.85 | ₹795.75 | 26,025 | 11,175 |
| 30 Dec 2025 | ₹839.4 | ₹875.15 | ₹790.05 | ₹812.65 | 9,075 | 11,850 |