NIFTY 50 27,100 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,302.95 and a low of ₹685. Final close ₹1,160.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹696 | ₹826.5 | ₹685 | ₹802.3 | 9,150 | 19,875 |
| 2 Dec 2025 | ₹850.95 | ₹934 | ₹819.5 | ₹894.9 | 14,400 | 23,175 |
| 3 Dec 2025 | ₹950 | ₹1,054.2 | ₹950 | ₹971.35 | 1,425 | 23,175 |
| 4 Dec 2025 | ₹965 | ₹1,015 | ₹891 | ₹931.75 | 6,300 | 24,075 |
| 5 Dec 2025 | ₹939.5 | ₹939.5 | ₹757.3 | ₹781.6 | 18,225 | 22,575 |
| 8 Dec 2025 | ₹826 | ₹1,063 | ₹826 | ₹1,063 | 4,425 | 21,825 |
| 9 Dec 2025 | ₹1,145 | ₹1,189.8 | ₹1,100 | ₹1,140 | 2,250 | 21,525 |
| 10 Dec 2025 | ₹1,074.3 | ₹1,232.15 | ₹1,043.35 | ₹1,160 | 3,975 | 22,200 |
| 11 Dec 2025 | ₹1,213.4 | ₹1,302.95 | ₹1,083.1 | ₹1,090 | 3,675 | 22,950 |
| 12 Dec 2025 | ₹1,014.55 | ₹1,047.15 | ₹960.5 | ₹968.5 | 2,550 | 22,350 |
| 15 Dec 2025 | ₹992 | ₹1,005.7 | ₹972.55 | ₹994.5 | 1,050 | 21,900 |
| 16 Dec 2025 | ₹1,092.95 | ₹1,154.75 | ₹1,091.4 | ₹1,143.7 | 1,200 | 21,300 |
| 17 Dec 2025 | ₹1,101.5 | ₹1,221.35 | ₹1,101.5 | ₹1,209.25 | 600 | 20,925 |
| 18 Dec 2025 | ₹1,275 | ₹1,275 | ₹1,148.1 | ₹1,228.45 | 900 | 20,700 |
| 19 Dec 2025 | ₹1,101.75 | ₹1,126 | ₹1,064 | ₹1,072 | 1,725 | 20,850 |
| 22 Dec 2025 | ₹920 | ₹925 | ₹899 | ₹901 | 1,650 | 20,850 |
| 23 Dec 2025 | ₹872.95 | ₹930 | ₹870 | ₹879.95 | 975 | 20,775 |
| 24 Dec 2025 | ₹912.85 | ₹938.9 | ₹839 | ₹927.65 | 4,575 | 19,125 |
| 26 Dec 2025 | ₹1,001.9 | ₹1,056.9 | ₹997 | ₹1,037.9 | 5,475 | 18,450 |
| 29 Dec 2025 | ₹1,005 | ₹1,160 | ₹1,005 | ₹1,147 | 10,425 | 16,800 |
| 30 Dec 2025 | ₹1,217.9 | ₹1,220 | ₹1,136.4 | ₹1,160.3 | 9,975 | 14,250 |