NIFTY 50 27,600 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,732.35 and a low of ₹1,227.7. Final close ₹1,665.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹1,260 | ₹1,265.15 | ₹1,227.7 | ₹1,261.6 | 750 | 9,525 |
| 2 Dec 2025 | ₹1,327.05 | ₹1,385.9 | ₹1,327.05 | ₹1,360.05 | 1,275 | 9,225 |
| 3 Dec 2025 | ₹1,474.7 | ₹1,477.7 | ₹1,458.25 | ₹1,458.25 | 225 | 9,225 |
| 4 Dec 2025 | ₹1,465 | ₹1,465 | ₹1,397.95 | ₹1,397.95 | 225 | 9,225 |
| 5 Dec 2025 | ₹1,256.05 | ₹1,289.35 | ₹1,256.05 | ₹1,262.5 | 600 | 9,000 |
| 8 Dec 2025 | ₹1,507.85 | ₹1,507.85 | ₹1,505.8 | ₹1,505.8 | 150 | 9,000 |
| 9 Dec 2025 | ₹1,660.5 | ₹1,662.3 | ₹1,640.15 | ₹1,641.25 | 825 | 9,375 |
| 10 Dec 2025 | ₹1,587.2 | ₹1,684.55 | ₹1,587.2 | ₹1,632.4 | 6,825 | 9,000 |
| 11 Dec 2025 | ₹1,690 | ₹1,690.5 | ₹1,592.2 | ₹1,594.4 | 525 | 9,000 |
| 12 Dec 2025 | ₹1,450 | ₹1,450 | ₹1,441.55 | ₹1,441.55 | 225 | 8,925 |
| 15 Dec 2025 | ₹1,474.25 | ₹1,479 | ₹1,474.25 | ₹1,479 | 150 | 8,925 |
| 16 Dec 2025 | ₹1,586 | ₹1,586 | ₹1,586 | ₹1,586 | 75 | 8,925 |
| 17 Dec 2025 | ₹1,651 | ₹1,710 | ₹1,648.45 | ₹1,710 | 1,950 | 10,200 |
| 18 Dec 2025 | ₹1,730.35 | ₹1,732.35 | ₹1,730.35 | ₹1,732.35 | 300 | 10,200 |
| 19 Dec 2025 | ₹1,570.9 | ₹1,571.8 | ₹1,570.9 | ₹1,571.8 | 150 | 10,200 |
| 22 Dec 2025 | ₹1,420 | ₹1,420 | ₹1,390 | ₹1,400 | 2,100 | 9,450 |
| 23 Dec 2025 | ₹1,386 | ₹1,395 | ₹1,375.95 | ₹1,395 | 525 | 9,000 |
| 24 Dec 2025 | ₹1,362 | ₹1,439.2 | ₹1,357.75 | ₹1,428 | 1,725 | 7,500 |
| 26 Dec 2025 | ₹1,505 | ₹1,551 | ₹1,503.05 | ₹1,545 | 1,200 | 6,675 |
| 29 Dec 2025 | ₹1,507 | ₹1,652.1 | ₹1,507 | ₹1,651.05 | 1,875 | 5,850 |
| 30 Dec 2025 | ₹1,700 | ₹1,705 | ₹1,665 | ₹1,665 | 3,900 | 4,350 |