NIFTY 50 27,150 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,295.05 and a low of ₹839.65. Final close ₹1,212.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹870.15 | ₹873.85 | ₹850.85 | ₹850.85 | 225 | 375 |
| 2 Dec 2025 | ₹970.7 | ₹977.4 | ₹970.7 | ₹977.4 | 225 | 375 |
| 3 Dec 2025 | ₹1,029.05 | ₹1,036.8 | ₹1,029.05 | ₹1,036.8 | 375 | 450 |
| 4 Dec 2025 | ₹966.35 | ₹973.1 | ₹966.35 | ₹973.1 | 150 | 375 |
| 5 Dec 2025 | ₹839.65 | ₹844.95 | ₹839.65 | ₹844.95 | 300 | 375 |
| 8 Dec 2025 | ₹1,061.75 | ₹1,065.05 | ₹1,061.75 | ₹1,065.05 | 150 | 375 |
| 9 Dec 2025 | ₹1,195.9 | ₹1,198.8 | ₹1,195.9 | ₹1,198.8 | 150 | 375 |
| 10 Dec 2025 | ₹1,282.65 | ₹1,291.45 | ₹1,282.65 | ₹1,291.45 | 150 | 375 |
| 11 Dec 2025 | ₹1,145.5 | ₹1,145.5 | ₹1,135 | ₹1,141.3 | 225 | 300 |
| 12 Dec 2025 | ₹1,000.15 | ₹1,009.45 | ₹1,000.15 | ₹1,003 | 450 | 675 |
| 15 Dec 2025 | ₹1,120 | ₹1,120 | ₹1,025 | ₹1,025 | 675 | 525 |
| 16 Dec 2025 | ₹1,145 | ₹1,213.8 | ₹1,142 | ₹1,213.8 | 1,800 | 1,425 |
| 17 Dec 2025 | ₹1,190.05 | ₹1,250 | ₹1,190 | ₹1,250 | 1,050 | 900 |
| 18 Dec 2025 | ₹1,295 | ₹1,295.05 | ₹1,249.8 | ₹1,257.5 | 750 | 1,200 |
| 19 Dec 2025 | ₹1,175 | ₹1,175.05 | ₹1,115 | ₹1,115 | 1,200 | 1,275 |
| 22 Dec 2025 | ₹985 | ₹985 | ₹943.65 | ₹945 | 5,625 | 5,100 |
| 23 Dec 2025 | ₹945.05 | ₹981 | ₹927.8 | ₹942.4 | 975 | 5,100 |
| 24 Dec 2025 | ₹975.05 | ₹975.05 | ₹905.7 | ₹971.9 | 1,725 | 5,175 |
| 26 Dec 2025 | ₹1,025 | ₹1,101.35 | ₹1,020 | ₹1,095.75 | 1,200 | 4,950 |
| 29 Dec 2025 | ₹1,085 | ₹1,206.55 | ₹1,056.3 | ₹1,190.55 | 7,350 | 4,275 |
| 30 Dec 2025 | ₹1,240.2 | ₹1,262.1 | ₹1,212.35 | ₹1,212.35 | 1,500 | 3,675 |