NIFTY 50 27,200 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,411.55 and a low of ₹767.05. Final close ₹1,262.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹777 | ₹914 | ₹767.05 | ₹896.3 | 20,325 | 1,03,725 |
| 2 Dec 2025 | ₹938.95 | ₹1,025.65 | ₹909.65 | ₹988.1 | 10,875 | 1,04,625 |
| 3 Dec 2025 | ₹1,060 | ₹1,132.8 | ₹1,060 | ₹1,062.7 | 9,375 | 1,06,275 |
| 4 Dec 2025 | ₹1,120.75 | ₹1,125 | ₹976 | ₹1,025.4 | 9,825 | 1,10,850 |
| 5 Dec 2025 | ₹1,037.35 | ₹1,037.35 | ₹848.75 | ₹880.9 | 16,425 | 1,12,050 |
| 8 Dec 2025 | ₹923 | ₹1,151 | ₹923 | ₹1,150.1 | 14,925 | 1,07,250 |
| 9 Dec 2025 | ₹1,240 | ₹1,302.4 | ₹1,171.2 | ₹1,240.65 | 5,175 | 1,06,275 |
| 10 Dec 2025 | ₹1,220.15 | ₹1,344 | ₹1,148 | ₹1,325.55 | 7,725 | 1,03,725 |
| 11 Dec 2025 | ₹1,411.55 | ₹1,411.55 | ₹1,170 | ₹1,184.25 | 3,225 | 1,01,700 |
| 12 Dec 2025 | ₹1,103.05 | ₹1,147 | ₹1,048.25 | ₹1,048.25 | 6,375 | 1,02,600 |
| 15 Dec 2025 | ₹1,143 | ₹1,191 | ₹1,076.35 | ₹1,085.05 | 3,300 | 1,02,375 |
| 16 Dec 2025 | ₹1,179 | ₹1,256.35 | ₹1,172.3 | ₹1,251 | 2,775 | 1,02,075 |
| 17 Dec 2025 | ₹1,208.85 | ₹1,321.2 | ₹1,191.7 | ₹1,309.05 | 1,350 | 1,02,075 |
| 18 Dec 2025 | ₹1,342.15 | ₹1,395.15 | ₹1,225 | ₹1,322.95 | 1,650 | 1,01,475 |
| 19 Dec 2025 | ₹1,224.05 | ₹1,227.95 | ₹1,162 | ₹1,165 | 1,650 | 1,01,625 |
| 22 Dec 2025 | ₹1,037.05 | ₹1,037.05 | ₹998 | ₹1,004 | 6,300 | 1,04,700 |
| 23 Dec 2025 | ₹977 | ₹999.8 | ₹941.8 | ₹999.8 | 4,725 | 1,02,300 |
| 24 Dec 2025 | ₹1,012.15 | ₹1,038.05 | ₹946.05 | ₹1,031 | 19,275 | 1,00,650 |
| 26 Dec 2025 | ₹1,071 | ₹1,159.45 | ₹1,065 | ₹1,141.2 | 30,600 | 80,550 |
| 29 Dec 2025 | ₹1,146.15 | ₹1,266.15 | ₹1,146.15 | ₹1,241 | 88,275 | 35,850 |
| 30 Dec 2025 | ₹1,289.95 | ₹1,319.85 | ₹1,227.15 | ₹1,262 | 14,550 | 27,750 |