NIFTY 50 25,400 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,394.2 and a low of ₹362.3. Final close ₹567.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹951.05 | ₹1,047.55 | ₹929.5 | ₹1,045.95 | 15,675 | 38,475 |
| 30 Apr 2025 | ₹1,072.9 | ₹1,093.05 | ₹996.5 | ₹1,093.05 | 8,775 | 39,750 |
| 2 May 2025 | ₹954.1 | ₹1,134.6 | ₹798.4 | ₹1,079.35 | 14,175 | 33,300 |
| 5 May 2025 | ₹947.45 | ₹989.55 | ₹868 | ₹899.85 | 8,625 | 37,200 |
| 6 May 2025 | ₹906.8 | ₹1,028.35 | ₹906.8 | ₹1,028.35 | 1,425 | 37,425 |
| 7 May 2025 | ₹1,063.45 | ₹1,063.45 | ₹965 | ₹998.4 | 1,350 | 36,900 |
| 8 May 2025 | ₹943.55 | ₹1,150 | ₹943.5 | ₹1,119.05 | 3,300 | 37,500 |
| 9 May 2025 | ₹1,310 | ₹1,394.2 | ₹1,256.9 | ₹1,383.55 | 2,625 | 36,675 |
| 12 May 2025 | ₹875.55 | ₹875.55 | ₹500 | ₹526.2 | 62,025 | 49,650 |
| 13 May 2025 | ₹556.45 | ₹851.45 | ₹526.5 | ₹824.45 | 1,86,675 | 49,200 |
| 14 May 2025 | ₹774.4 | ₹840 | ₹648.5 | ₹723.2 | 33,750 | 47,625 |
| 15 May 2025 | ₹736.45 | ₹817.8 | ₹425 | ₹457.25 | 98,550 | 62,700 |
| 16 May 2025 | ₹443.25 | ₹509.2 | ₹423.55 | ₹451.05 | 1,42,650 | 74,475 |
| 19 May 2025 | ₹486.05 | ₹540 | ₹425.95 | ₹522.7 | 1,77,525 | 86,100 |
| 20 May 2025 | ₹453.45 | ₹695.75 | ₹453.45 | ₹663.15 | 1,80,675 | 69,000 |
| 21 May 2025 | ₹664.8 | ₹705.25 | ₹472 | ₹620 | 2,77,950 | 90,375 |
| 22 May 2025 | ₹665 | ₹895.4 | ₹665 | ₹749.5 | 1,15,275 | 86,250 |
| 23 May 2025 | ₹763 | ₹780 | ₹494 | ₹545.55 | 2,98,350 | 1,05,525 |
| 26 May 2025 | ₹438.2 | ₹518.15 | ₹362.3 | ₹429.95 | 14,55,675 | 1,65,900 |
| 27 May 2025 | ₹449.95 | ₹689.8 | ₹399.95 | ₹566.3 | 6,91,650 | 1,26,900 |
| 28 May 2025 | ₹646.25 | ₹669.9 | ₹550.6 | ₹652.05 | 2,40,675 | 77,775 |
| 29 May 2025 | ₹546.45 | ₹738.85 | ₹502.3 | ₹567.3 | 2,39,625 | 65,100 |