NIFTY 50 25,100 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,136.8 and a low of ₹188. Final close ₹266.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹722.05 | ₹823.45 | ₹707 | ₹807.15 | 3,225 | 17,400 |
| 30 Apr 2025 | ₹851 | ₹859.2 | ₹780 | ₹858.55 | 7,875 | 17,400 |
| 2 May 2025 | ₹725 | ₹872.45 | ₹606.55 | ₹832 | 15,450 | 20,325 |
| 5 May 2025 | ₹721.5 | ₹753.5 | ₹645 | ₹682 | 16,725 | 22,575 |
| 6 May 2025 | ₹699.55 | ₹779.65 | ₹685 | ₹779.65 | 8,400 | 23,550 |
| 7 May 2025 | ₹779.95 | ₹806 | ₹700 | ₹743.5 | 20,925 | 22,350 |
| 8 May 2025 | ₹708.5 | ₹959.9 | ₹708.5 | ₹959.9 | 45,075 | 35,775 |
| 9 May 2025 | ₹970.5 | ₹1,136.8 | ₹970.5 | ₹1,043.1 | 23,250 | 37,725 |
| 12 May 2025 | ₹618.5 | ₹619 | ₹340.95 | ₹359.1 | 3,10,425 | 71,850 |
| 13 May 2025 | ₹384.95 | ₹615 | ₹358.05 | ₹603.9 | 2,78,625 | 61,725 |
| 14 May 2025 | ₹547.45 | ₹619.85 | ₹443 | ₹502.9 | 1,64,325 | 90,900 |
| 15 May 2025 | ₹518.45 | ₹605.5 | ₹270.9 | ₹289.8 | 26,65,950 | 8,94,825 |
| 16 May 2025 | ₹298 | ₹327 | ₹261.15 | ₹278 | 31,83,900 | 12,44,925 |
| 19 May 2025 | ₹290.6 | ₹343.65 | ₹257.7 | ₹328.8 | 27,63,450 | 12,91,500 |
| 20 May 2025 | ₹280 | ₹457.1 | ₹265.5 | ₹429.7 | 25,93,575 | 12,09,750 |
| 21 May 2025 | ₹434.95 | ₹466 | ₹281.6 | ₹394.75 | 20,05,050 | 12,03,525 |
| 22 May 2025 | ₹451 | ₹621.25 | ₹440.5 | ₹492.8 | 11,30,175 | 9,54,525 |
| 23 May 2025 | ₹467.25 | ₹510 | ₹284.6 | ₹321.3 | 48,38,925 | 9,95,400 |
| 26 May 2025 | ₹299.9 | ₹309.95 | ₹188 | ₹237.5 | 4,38,97,275 | 20,84,925 |
| 27 May 2025 | ₹245.05 | ₹443.85 | ₹226.2 | ₹331.4 | 1,54,46,025 | 17,37,150 |
| 28 May 2025 | ₹327.45 | ₹414.75 | ₹306.3 | ₹374.75 | 45,81,825 | 14,19,075 |
| 29 May 2025 | ₹290.05 | ₹446 | ₹226.05 | ₹266.45 | 60,62,925 | 8,41,800 |