NIFTY 50 25,150 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,175.55 and a low of ₹212. Final close ₹315.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹848.8 | ₹849.6 | ₹848.8 | ₹849.6 | 225 | 375 |
| 30 Apr 2025 | ₹875.25 | ₹875.25 | ₹813.3 | ₹813.3 | 525 | 450 |
| 2 May 2025 | ₹658.6 | ₹878 | ₹636.35 | ₹878 | 4,275 | 2,325 |
| 5 May 2025 | ₹713.45 | ₹714.25 | ₹713.45 | ₹714.25 | 600 | 1,950 |
| 6 May 2025 | ₹715.7 | ₹815.95 | ₹715.7 | ₹815.95 | 150 | 1,800 |
| 7 May 2025 | ₹820.05 | ₹820.05 | ₹768.85 | ₹774.15 | 375 | 1,650 |
| 8 May 2025 | ₹862 | ₹862 | ₹858.55 | ₹858.55 | 150 | 1,575 |
| 9 May 2025 | ₹1,175.55 | ₹1,175.55 | ₹1,175.55 | ₹1,175.55 | 75 | 1,425 |
| 12 May 2025 | ₹523 | ₹523 | ₹363.95 | ₹387.4 | 46,125 | 19,875 |
| 13 May 2025 | ₹401.35 | ₹650 | ₹390.15 | ₹635.3 | 43,125 | 14,100 |
| 14 May 2025 | ₹540 | ₹640.1 | ₹476 | ₹537.6 | 8,100 | 12,600 |
| 15 May 2025 | ₹551.9 | ₹633 | ₹293.4 | ₹318.05 | 2,00,025 | 51,450 |
| 16 May 2025 | ₹309.9 | ₹352.1 | ₹285.2 | ₹304.5 | 2,30,400 | 60,750 |
| 19 May 2025 | ₹331.95 | ₹371.7 | ₹281.5 | ₹356.85 | 2,16,975 | 66,075 |
| 20 May 2025 | ₹293.85 | ₹491.1 | ₹293.8 | ₹463.05 | 2,20,575 | 70,950 |
| 21 May 2025 | ₹463.05 | ₹503 | ₹311.25 | ₹426.25 | 1,50,900 | 61,725 |
| 22 May 2025 | ₹490.95 | ₹660 | ₹490.95 | ₹529.5 | 34,425 | 56,100 |
| 23 May 2025 | ₹541 | ₹541.45 | ₹315 | ₹355.95 | 6,41,700 | 91,650 |
| 26 May 2025 | ₹292.85 | ₹340.4 | ₹212 | ₹264.65 | 79,12,875 | 2,09,325 |
| 27 May 2025 | ₹289.95 | ₹481.65 | ₹250.8 | ₹365.35 | 26,45,550 | 1,64,925 |
| 28 May 2025 | ₹398.55 | ₹453.1 | ₹345.5 | ₹415.85 | 6,30,150 | 1,28,100 |
| 29 May 2025 | ₹320.05 | ₹495.05 | ₹269.25 | ₹315.95 | 12,14,400 | 86,850 |