NIFTY 50 30,000 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹4,177.45 and a low of ₹3,501. Final close ₹4,069.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹3,535.95 | ₹3,650.05 | ₹3,501 | ₹3,630.05 | 8,325 | 2,20,775 |
| 2 Dec 2025 | ₹3,690 | ₹3,780.6 | ₹3,690 | ₹3,751.2 | 15,450 | 2,12,975 |
| 3 Dec 2025 | ₹3,844.75 | ₹3,932 | ₹3,821.95 | ₹3,828.4 | 8,025 | 2,11,550 |
| 4 Dec 2025 | ₹3,810.4 | ₹3,870 | ₹3,731.3 | ₹3,781.4 | 9,075 | 2,14,175 |
| 5 Dec 2025 | ₹3,725 | ₹3,792 | ₹3,612.25 | ₹3,637.8 | 9,750 | 2,14,400 |
| 8 Dec 2025 | ₹3,727.05 | ₹3,920.35 | ₹3,712.05 | ₹3,916.4 | 14,550 | 2,09,450 |
| 9 Dec 2025 | ₹4,024.75 | ₹4,103.5 | ₹3,945.15 | ₹4,008.35 | 8,625 | 2,06,525 |
| 10 Dec 2025 | ₹3,960 | ₹4,134.25 | ₹3,924 | ₹4,099.75 | 6,450 | 2,06,825 |
| 11 Dec 2025 | ₹4,075 | ₹4,140 | ₹3,950 | ₹3,953.35 | 6,450 | 2,06,900 |
| 12 Dec 2025 | ₹3,875 | ₹3,909.7 | ₹3,826.8 | ₹3,842.05 | 8,400 | 2,00,450 |
| 15 Dec 2025 | ₹3,965.5 | ₹3,968.3 | ₹3,866 | ₹3,882.75 | 8,400 | 1,96,775 |
| 16 Dec 2025 | ₹3,980 | ₹4,046.85 | ₹3,975.15 | ₹4,046.85 | 5,250 | 1,92,725 |
| 17 Dec 2025 | ₹4,000 | ₹4,118.35 | ₹4,000 | ₹4,100 | 7,500 | 1,89,950 |
| 18 Dec 2025 | ₹4,144 | ₹4,177.45 | ₹4,021.2 | ₹4,120 | 13,275 | 1,83,650 |
| 19 Dec 2025 | ₹4,020 | ₹4,020 | ₹3,955.05 | ₹3,961 | 6,375 | 1,79,525 |
| 22 Dec 2025 | ₹3,830 | ₹3,830 | ₹3,799.65 | ₹3,806.55 | 12,000 | 1,69,250 |
| 23 Dec 2025 | ₹3,821.35 | ₹3,822.65 | ₹3,750 | ₹3,801 | 8,850 | 1,64,225 |
| 24 Dec 2025 | ₹3,748.35 | ₹3,837.9 | ₹3,740 | ₹3,830.65 | 22,200 | 1,47,500 |
| 26 Dec 2025 | ₹3,865 | ₹3,960.8 | ₹3,846.9 | ₹3,945.95 | 68,925 | 1,03,325 |
| 29 Dec 2025 | ₹3,940 | ₹4,068.3 | ₹3,905.95 | ₹4,041 | 37,500 | 79,400 |
| 30 Dec 2025 | ₹4,105 | ₹4,129.35 | ₹4,018.6 | ₹4,069.45 | 87,900 | 21,200 |