NIFTY 50 25,200 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,232.95 and a low of ₹238. Final close ₹367.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹804.95 | ₹897.5 | ₹779.05 | ₹878 | 15,600 | 83,175 |
| 30 Apr 2025 | ₹925.55 | ₹938.7 | ₹839.5 | ₹926.2 | 7,425 | 84,375 |
| 2 May 2025 | ₹812.55 | ₹983 | ₹670 | ₹914.65 | 90,750 | 54,075 |
| 5 May 2025 | ₹803 | ₹840 | ₹712.9 | ₹748.95 | 36,750 | 67,800 |
| 6 May 2025 | ₹766 | ₹858 | ₹760.5 | ₹857.6 | 14,925 | 60,300 |
| 7 May 2025 | ₹876 | ₹879 | ₹775 | ₹820.55 | 19,275 | 59,850 |
| 8 May 2025 | ₹795.95 | ₹1,045.9 | ₹788.15 | ₹1,045.9 | 41,775 | 55,575 |
| 9 May 2025 | ₹1,120 | ₹1,232.95 | ₹1,054.4 | ₹1,138.25 | 23,550 | 55,650 |
| 12 May 2025 | ₹708.05 | ₹710.05 | ₹386.4 | ₹413 | 3,70,425 | 1,00,950 |
| 13 May 2025 | ₹429.45 | ₹688.75 | ₹407.25 | ₹661.25 | 5,21,475 | 1,20,300 |
| 14 May 2025 | ₹615.4 | ₹694 | ₹505.9 | ₹572.8 | 2,15,025 | 1,20,075 |
| 15 May 2025 | ₹600 | ₹676.55 | ₹314.9 | ₹342 | 12,16,650 | 3,30,750 |
| 16 May 2025 | ₹338 | ₹382.1 | ₹309.15 | ₹334 | 13,64,700 | 3,43,725 |
| 19 May 2025 | ₹359.95 | ₹402 | ₹306.75 | ₹387.75 | 15,60,825 | 4,30,125 |
| 20 May 2025 | ₹333.65 | ₹533.1 | ₹317 | ₹503.35 | 15,18,600 | 3,02,100 |
| 21 May 2025 | ₹500.95 | ₹544.65 | ₹337.8 | ₹465.7 | 9,90,375 | 3,13,425 |
| 22 May 2025 | ₹513.4 | ₹712.45 | ₹506.35 | ₹569.5 | 5,00,775 | 2,37,075 |
| 23 May 2025 | ₹585.5 | ₹597.3 | ₹346.3 | ₹390 | 29,73,750 | 3,55,650 |
| 26 May 2025 | ₹326.85 | ₹372.7 | ₹238 | ₹292.2 | 1,23,03,300 | 7,20,150 |
| 27 May 2025 | ₹324.95 | ₹521.15 | ₹276.7 | ₹402.85 | 68,82,150 | 5,47,275 |
| 28 May 2025 | ₹412.9 | ₹493.95 | ₹386.3 | ₹459.9 | 18,84,000 | 4,35,300 |
| 29 May 2025 | ₹387.05 | ₹543.3 | ₹313.6 | ₹367 | 21,35,850 | 2,83,425 |