NIFTY 50 27,000 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,202.35 and a low of ₹585.1. Final close ₹1,062.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹585.1 | ₹747.75 | ₹585.1 | ₹720.6 | 4,22,100 | 13,59,325 |
| 2 Dec 2025 | ₹760.4 | ₹850 | ₹736.45 | ₹812.65 | 2,78,400 | 13,63,425 |
| 3 Dec 2025 | ₹838.05 | ₹972.95 | ₹838.05 | ₹878.95 | 1,86,300 | 13,73,500 |
| 4 Dec 2025 | ₹931 | ₹943.3 | ₹789.5 | ₹838 | 1,91,850 | 13,70,700 |
| 5 Dec 2025 | ₹850 | ₹863.6 | ₹671.5 | ₹695.15 | 3,18,825 | 13,38,225 |
| 8 Dec 2025 | ₹716 | ₹975.65 | ₹712.45 | ₹962 | 3,01,950 | 13,64,100 |
| 9 Dec 2025 | ₹1,007.35 | ₹1,133.65 | ₹966.05 | ₹1,043 | 1,87,950 | 13,70,600 |
| 10 Dec 2025 | ₹1,060 | ₹1,151.75 | ₹949.65 | ₹1,138.6 | 1,17,525 | 13,68,500 |
| 11 Dec 2025 | ₹1,113.55 | ₹1,202.35 | ₹969.15 | ₹993.45 | 1,22,850 | 13,49,075 |
| 12 Dec 2025 | ₹915 | ₹955.05 | ₹851.5 | ₹858 | 2,06,700 | 12,89,950 |
| 15 Dec 2025 | ₹930 | ₹1,013.1 | ₹879.45 | ₹891.85 | 1,43,775 | 12,72,000 |
| 16 Dec 2025 | ₹988.8 | ₹1,068.65 | ₹970 | ₹1,065 | 1,88,100 | 12,31,825 |
| 17 Dec 2025 | ₹1,045 | ₹1,141.55 | ₹998.1 | ₹1,089.85 | 1,56,150 | 12,23,625 |
| 18 Dec 2025 | ₹1,131.55 | ₹1,196.4 | ₹1,025 | ₹1,123.35 | 1,03,575 | 12,07,350 |
| 19 Dec 2025 | ₹1,024 | ₹1,036.1 | ₹957.85 | ₹963.45 | 1,55,625 | 11,61,175 |
| 22 Dec 2025 | ₹900 | ₹900 | ₹796.15 | ₹799.05 | 3,24,000 | 11,02,075 |
| 23 Dec 2025 | ₹770.05 | ₹838 | ₹745 | ₹804.3 | 2,46,825 | 10,46,025 |
| 24 Dec 2025 | ₹822.15 | ₹845.85 | ₹735.2 | ₹830.35 | 4,52,175 | 9,83,400 |
| 26 Dec 2025 | ₹880.3 | ₹956.95 | ₹857 | ₹942 | 2,50,350 | 8,08,250 |
| 29 Dec 2025 | ₹939.75 | ₹1,068.3 | ₹902 | ₹1,045.4 | 5,92,875 | 4,64,425 |
| 30 Dec 2025 | ₹1,098.85 | ₹1,124 | ₹1,025 | ₹1,062 | 3,83,250 | 3,38,075 |