NIFTY 50 25,500 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,519.85 and a low of ₹436.4. Final close ₹667.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹1,025 | ₹1,150 | ₹1,003.2 | ₹1,120.05 | 55,050 | 8,00,850 |
| 30 Apr 2025 | ₹1,170 | ₹1,183.55 | ₹1,077.05 | ₹1,165 | 38,700 | 8,02,950 |
| 2 May 2025 | ₹1,150 | ₹1,233 | ₹874.1 | ₹1,152 | 1,02,900 | 8,08,950 |
| 5 May 2025 | ₹1,030 | ₹1,077.45 | ₹937.95 | ₹983.85 | 57,900 | 8,12,175 |
| 6 May 2025 | ₹1,000 | ₹1,119.1 | ₹990 | ₹1,119.1 | 41,550 | 8,10,600 |
| 7 May 2025 | ₹1,086.1 | ₹1,142.2 | ₹1,019.45 | ₹1,064.3 | 42,750 | 8,19,225 |
| 8 May 2025 | ₹1,052.4 | ₹1,325 | ₹1,040.6 | ₹1,325 | 63,600 | 8,11,350 |
| 9 May 2025 | ₹1,390.35 | ₹1,519.85 | ₹1,310 | ₹1,422.55 | 59,475 | 8,10,900 |
| 12 May 2025 | ₹961.65 | ₹961.65 | ₹564.1 | ₹585.3 | 6,21,450 | 10,26,375 |
| 13 May 2025 | ₹575.5 | ₹932.5 | ₹575.5 | ₹905.9 | 3,49,200 | 10,17,900 |
| 14 May 2025 | ₹853 | ₹948.55 | ₹728.05 | ₹808.5 | 1,87,350 | 10,15,050 |
| 15 May 2025 | ₹817.95 | ₹932.6 | ₹482.05 | ₹526 | 7,43,775 | 10,87,350 |
| 16 May 2025 | ₹450 | ₹583.35 | ₹450 | ₹520 | 9,28,425 | 10,65,900 |
| 19 May 2025 | ₹545.05 | ₹616.4 | ₹492.9 | ₹602.9 | 6,69,525 | 10,88,625 |
| 20 May 2025 | ₹526.05 | ₹785 | ₹519.5 | ₹750.3 | 6,27,375 | 10,38,000 |
| 21 May 2025 | ₹736.05 | ₹798.6 | ₹549.7 | ₹712 | 4,98,075 | 10,11,300 |
| 22 May 2025 | ₹780 | ₹993.05 | ₹772.25 | ₹847.65 | 4,14,150 | 8,96,475 |
| 23 May 2025 | ₹846.95 | ₹878.1 | ₹574.8 | ₹635.45 | 9,88,650 | 8,53,800 |
| 26 May 2025 | ₹633.65 | ₹633.65 | ₹436.4 | ₹506.5 | 21,09,150 | 8,32,575 |
| 27 May 2025 | ₹540 | ₹781.15 | ₹471.5 | ₹658.95 | 14,49,375 | 7,71,225 |
| 28 May 2025 | ₹700 | ₹767.05 | ₹633.85 | ₹750.45 | 6,55,650 | 4,95,000 |
| 29 May 2025 | ₹644.05 | ₹843.45 | ₹600.4 | ₹667.6 | 7,30,875 | 2,18,025 |