NIFTY 50 27,500 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,687.2 and a low of ₹1,033.45. Final close ₹1,558.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹1,040 | ₹1,195.35 | ₹1,033.45 | ₹1,167.45 | 1,56,075 | 5,70,675 |
| 2 Dec 2025 | ₹1,215 | ₹1,316.1 | ₹1,189.35 | ₹1,271.15 | 46,725 | 5,87,100 |
| 3 Dec 2025 | ₹1,315 | ₹1,451 | ₹1,315 | ₹1,353.6 | 90,000 | 5,98,575 |
| 4 Dec 2025 | ₹1,357 | ₹1,395 | ₹1,258.25 | ₹1,315 | 11,325 | 5,93,025 |
| 5 Dec 2025 | ₹1,320 | ₹1,334.3 | ₹1,125.75 | ₹1,164 | 33,975 | 5,91,825 |
| 8 Dec 2025 | ₹1,183.75 | ₹1,460.3 | ₹1,183.75 | ₹1,442 | 32,400 | 5,92,125 |
| 9 Dec 2025 | ₹1,467.75 | ₹1,620 | ₹1,466.7 | ₹1,525.55 | 21,375 | 5,89,050 |
| 10 Dec 2025 | ₹1,535 | ₹1,644.95 | ₹1,444 | ₹1,627.75 | 14,700 | 5,87,850 |
| 11 Dec 2025 | ₹1,648 | ₹1,684 | ₹1,460.9 | ₹1,485 | 17,775 | 5,87,400 |
| 12 Dec 2025 | ₹1,390.05 | ₹1,424 | ₹1,340 | ₹1,344 | 23,325 | 5,84,025 |
| 15 Dec 2025 | ₹1,440.05 | ₹1,498.55 | ₹1,363.3 | ₹1,384.2 | 44,250 | 5,87,550 |
| 16 Dec 2025 | ₹1,464.35 | ₹1,559 | ₹1,464.35 | ₹1,557 | 24,600 | 5,90,175 |
| 17 Dec 2025 | ₹1,515 | ₹1,638.45 | ₹1,515 | ₹1,585 | 10,500 | 5,87,175 |
| 18 Dec 2025 | ₹1,645 | ₹1,687.2 | ₹1,524.55 | ₹1,618 | 17,325 | 5,83,575 |
| 19 Dec 2025 | ₹1,535 | ₹1,535 | ₹1,459.65 | ₹1,461.75 | 18,450 | 5,79,900 |
| 22 Dec 2025 | ₹1,340.8 | ₹1,347.35 | ₹1,294.9 | ₹1,295.6 | 1,28,325 | 5,28,150 |
| 23 Dec 2025 | ₹1,280 | ₹1,333.9 | ₹1,240.8 | ₹1,297.3 | 73,125 | 4,93,350 |
| 24 Dec 2025 | ₹1,320.15 | ₹1,339 | ₹1,232.65 | ₹1,331.5 | 69,225 | 4,52,250 |
| 26 Dec 2025 | ₹1,402.5 | ₹1,456.95 | ₹1,359.4 | ₹1,442 | 1,18,950 | 3,60,600 |
| 29 Dec 2025 | ₹1,430 | ₹1,568.35 | ₹1,404.8 | ₹1,540.1 | 1,79,100 | 2,34,600 |
| 30 Dec 2025 | ₹1,604.3 | ₹1,625.1 | ₹1,523.9 | ₹1,558.25 | 1,23,675 | 1,71,375 |