NIFTY 50 28,000 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹2,185.1 and a low of ₹1,516.7. Final close ₹2,063.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹1,521.05 | ₹1,683.8 | ₹1,516.7 | ₹1,652.95 | 40,800 | 10,44,675 |
| 2 Dec 2025 | ₹1,724.05 | ₹1,798.4 | ₹1,674.9 | ₹1,754 | 19,725 | 10,44,225 |
| 3 Dec 2025 | ₹1,770 | ₹1,936.1 | ₹1,770 | ₹1,855 | 26,175 | 10,32,750 |
| 4 Dec 2025 | ₹1,900 | ₹1,900 | ₹1,752.85 | ₹1,805 | 36,825 | 10,17,925 |
| 5 Dec 2025 | ₹1,805 | ₹1,818 | ₹1,624 | ₹1,654.9 | 31,800 | 10,08,475 |
| 8 Dec 2025 | ₹1,670 | ₹1,946.8 | ₹1,670 | ₹1,943 | 39,600 | 10,07,150 |
| 9 Dec 2025 | ₹2,014.85 | ₹2,112 | ₹1,952.85 | ₹2,024 | 25,500 | 10,02,425 |
| 10 Dec 2025 | ₹2,000.05 | ₹2,138.55 | ₹1,930.75 | ₹2,127.35 | 17,325 | 10,02,575 |
| 11 Dec 2025 | ₹2,099.95 | ₹2,176.6 | ₹1,950.35 | ₹1,986.95 | 29,175 | 9,96,425 |
| 12 Dec 2025 | ₹1,906.85 | ₹1,930.75 | ₹1,834.4 | ₹1,844.05 | 22,125 | 9,91,550 |
| 15 Dec 2025 | ₹1,940.45 | ₹1,964.15 | ₹1,869.65 | ₹1,880.45 | 54,300 | 10,13,975 |
| 16 Dec 2025 | ₹1,967.05 | ₹2,058.85 | ₹1,967.05 | ₹2,051 | 31,950 | 10,05,050 |
| 17 Dec 2025 | ₹2,015.1 | ₹2,137.65 | ₹2,000 | ₹2,084.3 | 21,450 | 9,97,625 |
| 18 Dec 2025 | ₹2,145 | ₹2,185.1 | ₹2,020 | ₹2,112.65 | 29,400 | 9,89,075 |
| 19 Dec 2025 | ₹2,010 | ₹2,024 | ₹1,953.7 | ₹1,960.1 | 24,675 | 9,74,225 |
| 22 Dec 2025 | ₹1,829.9 | ₹1,830 | ₹1,796.5 | ₹1,801.6 | 35,775 | 9,47,900 |
| 23 Dec 2025 | ₹1,794.95 | ₹1,830 | ₹1,739.65 | ₹1,798 | 83,700 | 9,21,050 |
| 24 Dec 2025 | ₹1,815 | ₹1,840 | ₹1,739 | ₹1,833 | 1,31,700 | 8,67,500 |
| 26 Dec 2025 | ₹1,870 | ₹1,955.85 | ₹1,865 | ₹1,938.65 | 2,21,400 | 7,05,675 |
| 29 Dec 2025 | ₹1,940 | ₹2,067.15 | ₹1,902.05 | ₹2,045 | 3,52,875 | 4,94,850 |
| 30 Dec 2025 | ₹2,096 | ₹2,124 | ₹2,021.7 | ₹2,063 | 2,81,025 | 2,60,425 |