NIFTY 50 24,200 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹543.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹319.95 | ₹360 | ₹288 | ₹342.6 | 11,02,350 | 12,71,175 |
| 30 Apr 2025 | ₹360.05 | ₹389.85 | ₹326.15 | ₹373.25 | 9,17,550 | 12,58,350 |
| 2 May 2025 | ₹350.8 | ₹395.95 | ₹245.2 | ₹348.5 | 22,68,300 | 13,48,350 |
| 5 May 2025 | ₹289.05 | ₹313.9 | ₹256.2 | ₹268.2 | 8,37,825 | 12,22,575 |
| 6 May 2025 | ₹270.1 | ₹315 | ₹262 | ₹312.2 | 8,15,775 | 12,42,300 |
| 7 May 2025 | ₹312.2 | ₹399.8 | ₹262.55 | ₹286.85 | 13,18,875 | 12,37,275 |
| 8 May 2025 | ₹291 | ₹438.45 | ₹253.5 | ₹417.3 | 21,70,800 | 12,86,925 |
| 9 May 2025 | ₹450 | ₹543.7 | ₹418.6 | ₹461.4 | 34,56,000 | 11,60,250 |
| 12 May 2025 | ₹300 | ₹300 | ₹110.3 | ₹117.6 | 36,86,625 | 11,83,500 |
| 13 May 2025 | ₹120.5 | ₹186.2 | ₹108.8 | ₹175.75 | 18,89,475 | 11,67,900 |
| 14 May 2025 | ₹164.7 | ₹175.5 | ₹115 | ₹126 | 17,18,700 | 12,74,175 |
| 15 May 2025 | ₹130.45 | ₹158.75 | ₹67.35 | ₹68 | 27,05,625 | 14,29,800 |
| 16 May 2025 | ₹64 | ₹69.7 | ₹51.3 | ₹57.3 | 16,09,725 | 14,19,750 |
| 19 May 2025 | ₹54.4 | ₹64.1 | ₹48.2 | ₹56 | 16,29,675 | 14,95,050 |
| 20 May 2025 | ₹54.25 | ₹75 | ₹42 | ₹66 | 35,00,100 | 19,03,275 |
| 21 May 2025 | ₹63.6 | ₹83.45 | ₹44.25 | ₹55.8 | 66,04,650 | 26,90,625 |
| 22 May 2025 | ₹61.55 | ₹97.4 | ₹51.65 | ₹54 | 1,96,06,125 | 37,80,450 |
| 23 May 2025 | ₹58.2 | ₹60.6 | ₹29.7 | ₹32.45 | 4,76,73,600 | 49,97,250 |
| 26 May 2025 | ₹27.95 | ₹34.85 | ₹16.6 | ₹20.05 | 4,29,24,375 | 59,88,825 |
| 27 May 2025 | ₹19.45 | ₹42.5 | ₹14 | ₹14.15 | 7,75,59,750 | 85,11,075 |
| 28 May 2025 | ₹14 | ₹23 | ₹3.65 | ₹5.2 | 9,01,39,575 | 50,13,675 |
| 29 May 2025 | ₹2.1 | ₹3.85 | ₹0.05 | ₹0.05 | 12,60,39,300 | 35,53,500 |