NIFTY 50 29,000 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹3,177.2 and a low of ₹2,507.15. Final close ₹3,066.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹2,536 | ₹2,654.9 | ₹2,507.15 | ₹2,642 | 12,450 | 6,14,150 |
| 2 Dec 2025 | ₹2,648.45 | ₹2,790.85 | ₹2,648.45 | ₹2,750 | 10,350 | 6,15,600 |
| 3 Dec 2025 | ₹2,800 | ₹2,925.85 | ₹2,800 | ₹2,832.65 | 12,375 | 6,11,250 |
| 4 Dec 2025 | ₹2,828.55 | ₹2,870.85 | ₹2,743.7 | ₹2,801.3 | 5,250 | 6,09,675 |
| 5 Dec 2025 | ₹2,770 | ₹2,770 | ₹2,612.35 | ₹2,654.45 | 8,475 | 6,06,900 |
| 8 Dec 2025 | ₹2,654.45 | ₹2,939.1 | ₹2,654.45 | ₹2,920.2 | 42,600 | 6,01,350 |
| 9 Dec 2025 | ₹3,025 | ₹3,094.95 | ₹2,934.3 | ₹3,007.1 | 20,625 | 6,02,475 |
| 10 Dec 2025 | ₹2,962.65 | ₹3,124.65 | ₹2,921.7 | ₹3,108.3 | 7,200 | 6,02,025 |
| 11 Dec 2025 | ₹3,060 | ₹3,170 | ₹2,955 | ₹2,974.95 | 11,775 | 5,98,425 |
| 12 Dec 2025 | ₹2,910 | ₹2,927.55 | ₹2,830.65 | ₹2,830.95 | 13,650 | 5,89,950 |
| 15 Dec 2025 | ₹2,940 | ₹2,973.8 | ₹2,864.5 | ₹2,883.1 | 4,125 | 5,86,650 |
| 16 Dec 2025 | ₹3,020 | ₹3,056.15 | ₹3,009.3 | ₹3,056.15 | 5,100 | 5,83,650 |
| 17 Dec 2025 | ₹3,046.35 | ₹3,133.75 | ₹2,991 | ₹3,088 | 12,450 | 5,76,825 |
| 18 Dec 2025 | ₹3,145 | ₹3,177.2 | ₹3,019.7 | ₹3,110.65 | 10,800 | 5,74,050 |
| 19 Dec 2025 | ₹3,000 | ₹3,028.8 | ₹2,960 | ₹2,965 | 6,600 | 5,71,275 |
| 22 Dec 2025 | ₹2,840.2 | ₹2,840.8 | ₹2,797.2 | ₹2,798.45 | 19,875 | 5,59,350 |
| 23 Dec 2025 | ₹2,782.45 | ₹2,821.2 | ₹2,707.1 | ₹2,805.9 | 99,900 | 5,24,650 |
| 24 Dec 2025 | ₹2,805.9 | ₹2,835 | ₹2,736.2 | ₹2,829.4 | 1,63,275 | 4,67,200 |
| 26 Dec 2025 | ₹2,961.4 | ₹2,961.4 | ₹2,863.65 | ₹2,938.1 | 74,550 | 4,17,875 |
| 29 Dec 2025 | ₹2,957 | ₹3,070 | ₹2,902 | ₹3,044 | 3,12,300 | 2,49,925 |
| 30 Dec 2025 | ₹3,100 | ₹3,124.7 | ₹3,024.45 | ₹3,066.15 | 1,24,950 | 1,15,325 |