NIFTY 50 25,600 PE traded across 21 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,543.75 and a low of ₹516.65. Final close ₹767.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹1,217.35 | ₹1,225.8 | ₹1,152.1 | ₹1,225.8 | 2,325 | 78,150 |
| 2 May 2025 | ₹1,121 | ₹1,283.8 | ₹958 | ₹1,242 | 2,625 | 78,075 |
| 5 May 2025 | ₹1,144.9 | ₹1,145 | ₹1,042.65 | ₹1,077.9 | 1,425 | 77,400 |
| 6 May 2025 | ₹1,123.6 | ₹1,155.3 | ₹1,111.4 | ₹1,148 | 3,000 | 75,450 |
| 7 May 2025 | ₹1,180 | ₹1,195.1 | ₹1,180 | ₹1,195.1 | 150 | 74,475 |
| 8 May 2025 | ₹1,160 | ₹1,301.15 | ₹1,158.7 | ₹1,301.15 | 1,500 | 74,475 |
| 9 May 2025 | ₹1,543.75 | ₹1,543.75 | ₹1,539.2 | ₹1,542.05 | 525 | 74,475 |
| 12 May 2025 | ₹930 | ₹953.25 | ₹640 | ₹664.55 | 22,725 | 85,875 |
| 13 May 2025 | ₹699.5 | ₹1,024.9 | ₹679.35 | ₹1,000.5 | 61,125 | 87,075 |
| 14 May 2025 | ₹942.35 | ₹1,028.6 | ₹817.5 | ₹914.55 | 14,625 | 86,925 |
| 15 May 2025 | ₹957 | ₹978 | ₹551.9 | ₹597 | 43,125 | 93,450 |
| 16 May 2025 | ₹575 | ₹651 | ₹560.7 | ₹598 | 52,500 | 87,675 |
| 19 May 2025 | ₹634.05 | ₹698 | ₹568.25 | ₹676.3 | 32,025 | 86,550 |
| 20 May 2025 | ₹610.1 | ₹872.95 | ₹599.2 | ₹840.1 | 43,500 | 79,875 |
| 21 May 2025 | ₹850 | ₹878 | ₹633 | ₹805.15 | 17,400 | 76,350 |
| 22 May 2025 | ₹923.05 | ₹1,064.9 | ₹923.05 | ₹937.55 | 7,950 | 75,150 |
| 23 May 2025 | ₹966.3 | ₹966.3 | ₹665 | ₹727.85 | 38,700 | 84,525 |
| 26 May 2025 | ₹600.05 | ₹682.2 | ₹516.65 | ₹590.35 | 1,93,875 | 81,825 |
| 27 May 2025 | ₹693.8 | ₹854 | ₹552.35 | ₹751.25 | 1,13,025 | 65,325 |
| 28 May 2025 | ₹813.95 | ₹852.35 | ₹733.1 | ₹848.5 | 62,775 | 50,775 |
| 29 May 2025 | ₹768.05 | ₹937.45 | ₹701.75 | ₹767 | 57,300 | 28,050 |