NIFTY 50 27,300 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,450.05 and a low of ₹860. Final close ₹1,360.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹860 | ₹996.5 | ₹860 | ₹974.3 | 4,875 | 14,550 |
| 2 Dec 2025 | ₹1,005.4 | ₹1,110 | ₹999.2 | ₹1,074.9 | 29,400 | 40,425 |
| 3 Dec 2025 | ₹1,135.05 | ₹1,235 | ₹1,135 | ₹1,163.15 | 6,525 | 37,500 |
| 4 Dec 2025 | ₹1,220 | ₹1,220 | ₹1,062.55 | ₹1,114.2 | 1,050 | 37,200 |
| 5 Dec 2025 | ₹1,135 | ₹1,135 | ₹942.75 | ₹971.5 | 7,650 | 35,325 |
| 8 Dec 2025 | ₹990.05 | ₹1,250 | ₹990 | ₹1,250 | 6,375 | 33,825 |
| 9 Dec 2025 | ₹1,339.95 | ₹1,394.9 | ₹1,336.95 | ₹1,394.55 | 900 | 33,225 |
| 10 Dec 2025 | ₹1,340.05 | ₹1,427.45 | ₹1,283.45 | ₹1,424.85 | 1,875 | 33,750 |
| 11 Dec 2025 | ₹1,430.05 | ₹1,430.05 | ₹1,285.75 | ₹1,285.75 | 1,350 | 34,050 |
| 12 Dec 2025 | ₹1,181.85 | ₹1,184.95 | ₹1,162 | ₹1,162 | 675 | 33,825 |
| 15 Dec 2025 | ₹1,264.5 | ₹1,285 | ₹1,179 | ₹1,186.75 | 2,025 | 33,150 |
| 16 Dec 2025 | ₹1,295 | ₹1,364.15 | ₹1,295 | ₹1,355.85 | 2,475 | 33,075 |
| 17 Dec 2025 | ₹1,335.05 | ₹1,431.5 | ₹1,298.7 | ₹1,400.2 | 1,050 | 32,925 |
| 18 Dec 2025 | ₹1,450 | ₹1,450.05 | ₹1,402.05 | ₹1,414.15 | 1,050 | 33,225 |
| 19 Dec 2025 | ₹1,325 | ₹1,325.05 | ₹1,261 | ₹1,262.45 | 1,200 | 33,075 |
| 22 Dec 2025 | ₹1,140 | ₹1,140.05 | ₹1,094 | ₹1,094.15 | 1,275 | 33,375 |
| 23 Dec 2025 | ₹1,100.05 | ₹1,106.8 | ₹1,045 | ₹1,094.45 | 3,150 | 33,000 |
| 24 Dec 2025 | ₹1,125 | ₹1,129.75 | ₹1,053 | ₹1,126.95 | 1,950 | 32,475 |
| 26 Dec 2025 | ₹1,180 | ₹1,255.35 | ₹1,160 | ₹1,239.1 | 5,400 | 31,725 |
| 29 Dec 2025 | ₹1,284.5 | ₹1,354 | ₹1,284.5 | ₹1,340.7 | 4,350 | 29,700 |
| 30 Dec 2025 | ₹1,400 | ₹1,416.9 | ₹1,338 | ₹1,360.7 | 33,600 | 14,400 |