NIFTY 50 26,800 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,004 and a low of ₹468.8. Final close ₹862.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹473 | ₹590.5 | ₹468.8 | ₹567.5 | 91,125 | 1,59,000 |
| 2 Dec 2025 | ₹608.95 | ₹682.15 | ₹580.65 | ₹641 | 47,325 | 1,64,775 |
| 3 Dec 2025 | ₹688.5 | ₹791.95 | ₹688.5 | ₹708.05 | 24,375 | 1,64,850 |
| 4 Dec 2025 | ₹755 | ₹767.45 | ₹621.6 | ₹662.5 | 30,225 | 1,68,225 |
| 5 Dec 2025 | ₹679 | ₹679 | ₹509 | ₹532 | 82,200 | 1,74,525 |
| 8 Dec 2025 | ₹550.5 | ₹783.6 | ₹550 | ₹778.1 | 40,500 | 1,70,400 |
| 9 Dec 2025 | ₹839.25 | ₹940 | ₹788 | ₹855 | 16,125 | 1,68,000 |
| 10 Dec 2025 | ₹862 | ₹950.35 | ₹780 | ₹950.35 | 7,650 | 1,67,850 |
| 11 Dec 2025 | ₹934.2 | ₹1,004 | ₹778 | ₹799.8 | 19,125 | 1,67,025 |
| 12 Dec 2025 | ₹716.55 | ₹761.5 | ₹669.5 | ₹669.5 | 16,800 | 1,65,000 |
| 15 Dec 2025 | ₹738.55 | ₹801 | ₹690 | ₹704 | 13,500 | 1,61,925 |
| 16 Dec 2025 | ₹789 | ₹869.5 | ₹781.45 | ₹862.25 | 19,950 | 1,65,000 |
| 17 Dec 2025 | ₹830 | ₹940.75 | ₹812.65 | ₹897 | 11,400 | 1,63,575 |
| 18 Dec 2025 | ₹923.6 | ₹927.85 | ₹830.2 | ₹919.05 | 5,625 | 1,62,150 |
| 19 Dec 2025 | ₹833.05 | ₹833.05 | ₹761.75 | ₹770.9 | 5,250 | 1,61,625 |
| 22 Dec 2025 | ₹710 | ₹710 | ₹601.5 | ₹601.5 | 27,750 | 1,60,575 |
| 23 Dec 2025 | ₹576.95 | ₹635.95 | ₹549 | ₹602 | 70,350 | 1,66,050 |
| 24 Dec 2025 | ₹623 | ₹640 | ₹536 | ₹632 | 87,975 | 1,68,150 |
| 26 Dec 2025 | ₹680.35 | ₹757.65 | ₹656.6 | ₹742 | 48,075 | 1,62,150 |
| 29 Dec 2025 | ₹728.45 | ₹866.65 | ₹704.2 | ₹846 | 83,025 | 1,51,050 |
| 30 Dec 2025 | ₹895.3 | ₹922.8 | ₹826.7 | ₹862.45 | 89,400 | 1,28,400 |