NIFTY 50 26,900 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,093.35 and a low of ₹535. Final close ₹959.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹540.5 | ₹665.1 | ₹535 | ₹641.25 | 23,850 | 43,650 |
| 2 Dec 2025 | ₹684.45 | ₹759.5 | ₹655.2 | ₹722 | 19,950 | 46,200 |
| 3 Dec 2025 | ₹760 | ₹881.5 | ₹760 | ₹795 | 8,475 | 46,950 |
| 4 Dec 2025 | ₹838 | ₹840.5 | ₹703 | ₹748.5 | 14,700 | 50,325 |
| 5 Dec 2025 | ₹757.5 | ₹757.5 | ₹591.5 | ₹614 | 38,400 | 58,950 |
| 8 Dec 2025 | ₹640.05 | ₹881.75 | ₹630 | ₹867 | 25,200 | 59,550 |
| 9 Dec 2025 | ₹959.55 | ₹1,017.95 | ₹894.7 | ₹944.7 | 38,400 | 51,900 |
| 10 Dec 2025 | ₹965.05 | ₹1,054.5 | ₹885 | ₹1,035.4 | 3,000 | 51,375 |
| 11 Dec 2025 | ₹1,050 | ₹1,093.35 | ₹887.2 | ₹898.55 | 4,125 | 51,600 |
| 12 Dec 2025 | ₹812 | ₹857.75 | ₹761.25 | ₹765.35 | 8,025 | 51,825 |
| 15 Dec 2025 | ₹856.45 | ₹903 | ₹784.5 | ₹797 | 5,250 | 51,000 |
| 16 Dec 2025 | ₹889.95 | ₹965.95 | ₹887.55 | ₹965.7 | 4,125 | 50,475 |
| 17 Dec 2025 | ₹950.3 | ₹1,033 | ₹911.65 | ₹997 | 5,475 | 50,400 |
| 18 Dec 2025 | ₹1,065 | ₹1,078.05 | ₹995 | ₹1,031.15 | 3,825 | 49,875 |
| 19 Dec 2025 | ₹900 | ₹929.85 | ₹865 | ₹865 | 4,425 | 50,100 |
| 22 Dec 2025 | ₹746.95 | ₹746.95 | ₹701.7 | ₹701.7 | 39,900 | 46,650 |
| 23 Dec 2025 | ₹665 | ₹718 | ₹648.05 | ₹701.7 | 7,875 | 44,025 |
| 24 Dec 2025 | ₹713.35 | ₹740.05 | ₹640 | ₹731.05 | 26,025 | 47,850 |
| 26 Dec 2025 | ₹780.35 | ₹849.85 | ₹761.3 | ₹841.35 | 27,300 | 41,175 |
| 29 Dec 2025 | ₹844.35 | ₹967.8 | ₹804 | ₹944.4 | 22,725 | 46,350 |
| 30 Dec 2025 | ₹993 | ₹1,013.2 | ₹931.75 | ₹959.1 | 17,400 | 39,450 |