NIFTY 50 25,900 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,885 and a low of ₹788.45. Final close ₹1,067.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹1,380 | ₹1,486 | ₹1,380 | ₹1,486 | 375 | 2,03,250 |
| 30 Apr 2025 | ₹1,486 | ₹1,486 | ₹1,443.2 | ₹1,477.8 | 5,550 | 2,07,000 |
| 2 May 2025 | ₹1,250 | ₹1,545.05 | ₹1,210 | ₹1,490 | 1,650 | 2,07,900 |
| 5 May 2025 | ₹1,405.3 | ₹1,423.2 | ₹1,388.2 | ₹1,390 | 300 | 2,07,975 |
| 6 May 2025 | ₹1,375 | ₹1,477.75 | ₹1,375 | ₹1,471.65 | 1,350 | 2,07,900 |
| 7 May 2025 | ₹1,432 | ₹1,454 | ₹1,420 | ₹1,433.7 | 825 | 2,07,900 |
| 8 May 2025 | ₹1,452.15 | ₹1,676.1 | ₹1,425 | ₹1,676.1 | 4,425 | 2,05,575 |
| 9 May 2025 | ₹1,740 | ₹1,885 | ₹1,716 | ₹1,833.8 | 1,275 | 2,04,525 |
| 12 May 2025 | ₹1,220 | ₹1,220 | ₹887.75 | ₹907.55 | 5,475 | 2,04,075 |
| 13 May 2025 | ₹945.6 | ₹1,292.2 | ₹909.55 | ₹1,272.5 | 11,775 | 2,12,775 |
| 14 May 2025 | ₹1,200.55 | ₹1,224 | ₹1,106.75 | ₹1,188.15 | 9,825 | 2,08,650 |
| 15 May 2025 | ₹1,245 | ₹1,245 | ₹793.5 | ₹852.9 | 1,39,800 | 1,36,275 |
| 16 May 2025 | ₹850.05 | ₹919 | ₹830 | ₹864.35 | 9,150 | 1,37,250 |
| 19 May 2025 | ₹896.05 | ₹945.05 | ₹834 | ₹932 | 7,725 | 1,34,025 |
| 20 May 2025 | ₹905.05 | ₹1,151.1 | ₹905.05 | ₹1,137 | 8,325 | 1,27,275 |
| 21 May 2025 | ₹1,147.25 | ₹1,161.95 | ₹919 | ₹1,075 | 4,125 | 1,24,650 |
| 22 May 2025 | ₹1,254 | ₹1,377.35 | ₹1,235.05 | ₹1,265 | 2,475 | 1,23,975 |
| 23 May 2025 | ₹1,194.5 | ₹1,194.5 | ₹950 | ₹1,022.85 | 8,325 | 1,25,250 |
| 26 May 2025 | ₹851 | ₹929.85 | ₹788.45 | ₹869.3 | 18,600 | 1,19,925 |
| 27 May 2025 | ₹1,133.7 | ₹1,140.05 | ₹896.35 | ₹1,035 | 18,150 | 1,15,200 |
| 28 May 2025 | ₹1,050 | ₹1,149.95 | ₹1,049.65 | ₹1,148.45 | 98,175 | 63,150 |
| 29 May 2025 | ₹1,032.7 | ₹1,235 | ₹1,018.85 | ₹1,067.35 | 30,375 | 59,550 |