NIFTY 50 25,800 PE traded across 21 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,755 and a low of ₹705.4. Final close ₹966.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹1,398.15 | ₹1,410 | ₹1,330 | ₹1,400 | 750 | 23,850 |
| 30 Apr 2025 | ₹1,383.2 | ₹1,450.2 | ₹1,380 | ₹1,450.2 | 3,225 | 23,850 |
| 2 May 2025 | ₹1,290.05 | ₹1,474.35 | ₹1,144 | ₹1,473.4 | 3,900 | 22,725 |
| 5 May 2025 | ₹1,247.55 | ₹1,248 | ₹1,238.75 | ₹1,245 | 450 | 22,800 |
| 7 May 2025 | ₹1,352 | ₹1,352 | ₹1,352 | ₹1,352 | 150 | 22,950 |
| 8 May 2025 | ₹1,490.4 | ₹1,500.25 | ₹1,490.4 | ₹1,500.25 | 375 | 23,025 |
| 9 May 2025 | ₹1,750 | ₹1,755 | ₹1,740 | ₹1,740 | 2,700 | 25,425 |
| 12 May 2025 | ₹1,014.4 | ₹1,014.4 | ₹800.65 | ₹820.1 | 5,925 | 26,550 |
| 13 May 2025 | ₹863 | ₹1,185.7 | ₹858 | ₹1,170.05 | 12,900 | 27,300 |
| 14 May 2025 | ₹1,110 | ₹1,110 | ₹1,000 | ₹1,078.55 | 2,025 | 28,200 |
| 15 May 2025 | ₹1,120 | ₹1,155.3 | ₹710 | ₹764.7 | 42,750 | 51,300 |
| 16 May 2025 | ₹750.8 | ₹823 | ₹715 | ₹763 | 1,22,325 | 1,36,050 |
| 19 May 2025 | ₹803.05 | ₹874 | ₹732.35 | ₹854 | 14,700 | 1,35,600 |
| 20 May 2025 | ₹776.95 | ₹1,061 | ₹776.95 | ₹1,030.05 | 16,650 | 1,30,875 |
| 21 May 2025 | ₹1,055.95 | ₹1,055.95 | ₹803.85 | ₹992.8 | 85,875 | 1,00,650 |
| 22 May 2025 | ₹1,113.95 | ₹1,271.2 | ₹1,113.9 | ₹1,135.1 | 56,100 | 56,175 |
| 23 May 2025 | ₹1,136 | ₹1,136 | ₹850 | ₹921 | 58,125 | 56,250 |
| 26 May 2025 | ₹825 | ₹860 | ₹705.4 | ₹774.35 | 32,850 | 57,000 |
| 27 May 2025 | ₹883.3 | ₹1,042.25 | ₹740 | ₹942 | 45,825 | 46,500 |
| 28 May 2025 | ₹948.85 | ₹1,049.65 | ₹948.85 | ₹1,043.75 | 51,525 | 28,350 |
| 29 May 2025 | ₹946.3 | ₹1,091.8 | ₹908.8 | ₹966.55 | 43,875 | 23,175 |