NIFTY 50 27,400 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,539.35 and a low of ₹955. Final close ₹1,455.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹957 | ₹1,079.05 | ₹955 | ₹1,076.6 | 900 | 2,325 |
| 2 Dec 2025 | ₹1,099.8 | ₹1,200 | ₹1,099.8 | ₹1,164.65 | 525 | 2,325 |
| 3 Dec 2025 | ₹1,284.6 | ₹1,284.6 | ₹1,280.1 | ₹1,280.1 | 150 | 2,325 |
| 4 Dec 2025 | ₹1,301.4 | ₹1,301.4 | ₹1,210.15 | ₹1,211.05 | 450 | 2,325 |
| 5 Dec 2025 | ₹1,093.25 | ₹1,093.25 | ₹1,092.05 | ₹1,092.05 | 150 | 2,400 |
| 8 Dec 2025 | ₹1,304.4 | ₹1,313.2 | ₹1,304.4 | ₹1,310.65 | 225 | 2,400 |
| 9 Dec 2025 | ₹1,500 | ₹1,500 | ₹1,447.5 | ₹1,447.5 | 225 | 2,475 |
| 10 Dec 2025 | ₹1,382.25 | ₹1,539.35 | ₹1,382.25 | ₹1,539.35 | 600 | 2,100 |
| 11 Dec 2025 | ₹1,383.75 | ₹1,390.2 | ₹1,383.75 | ₹1,390.2 | 150 | 2,100 |
| 12 Dec 2025 | ₹1,261.4 | ₹1,264.9 | ₹1,249 | ₹1,249 | 225 | 2,100 |
| 15 Dec 2025 | ₹1,305 | ₹1,305 | ₹1,274.75 | ₹1,274.75 | 300 | 2,100 |
| 16 Dec 2025 | ₹1,413.6 | ₹1,428 | ₹1,413.6 | ₹1,428 | 225 | 2,175 |
| 17 Dec 2025 | ₹1,430 | ₹1,516 | ₹1,430 | ₹1,510 | 300 | 2,100 |
| 18 Dec 2025 | ₹1,530 | ₹1,530 | ₹1,436.35 | ₹1,509.5 | 375 | 1,950 |
| 19 Dec 2025 | ₹1,378.6 | ₹1,384.05 | ₹1,378.6 | ₹1,384.05 | 150 | 1,950 |
| 22 Dec 2025 | ₹1,229.35 | ₹1,229.35 | ₹1,198.6 | ₹1,198.6 | 225 | 2,025 |
| 23 Dec 2025 | ₹1,192 | ₹1,192 | ₹1,149.95 | ₹1,191.8 | 600 | 1,875 |
| 24 Dec 2025 | ₹1,155 | ₹1,245.5 | ₹1,155 | ₹1,245.5 | 375 | 1,875 |
| 26 Dec 2025 | ₹1,300 | ₹1,300 | ₹1,300 | ₹1,300 | 150 | 1,800 |
| 29 Dec 2025 | ₹1,375.35 | ₹1,446 | ₹1,375.35 | ₹1,444 | 4,125 | 1,650 |
| 30 Dec 2025 | ₹1,460 | ₹1,510 | ₹1,455 | ₹1,455 | 750 | 4,650 |