NIFTY 50 26,000 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹2,000 and a low of ₹881. Final close ₹1,164.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹1,504.05 | ₹1,612.2 | ₹1,447 | ₹1,576.05 | 25,875 | 1,76,400 |
| 30 Apr 2025 | ₹1,622.75 | ₹1,627.55 | ₹1,529 | ₹1,620.55 | 32,700 | 1,87,875 |
| 2 May 2025 | ₹1,530 | ₹1,694.5 | ₹1,300.95 | ₹1,607.5 | 90,075 | 2,39,625 |
| 5 May 2025 | ₹1,504.65 | ₹1,510.9 | ₹1,381.25 | ₹1,435 | 34,725 | 2,57,025 |
| 6 May 2025 | ₹1,461.95 | ₹1,585.8 | ₹1,444.4 | ₹1,582.85 | 40,725 | 2,84,925 |
| 7 May 2025 | ₹1,534.85 | ₹1,618.4 | ₹1,495.85 | ₹1,525.8 | 57,075 | 3,22,200 |
| 8 May 2025 | ₹1,495.75 | ₹1,802.15 | ₹1,495.75 | ₹1,794.15 | 25,500 | 3,23,775 |
| 9 May 2025 | ₹1,703.8 | ₹2,000 | ₹1,703.8 | ₹1,910.5 | 81,225 | 3,59,925 |
| 12 May 2025 | ₹1,451 | ₹1,451 | ₹972.4 | ₹994 | 1,93,200 | 4,24,050 |
| 13 May 2025 | ₹1,040 | ₹1,392 | ₹997.4 | ₹1,370.75 | 1,20,675 | 4,41,450 |
| 14 May 2025 | ₹1,350 | ₹1,400 | ₹1,178.65 | ₹1,269.3 | 76,125 | 4,28,025 |
| 15 May 2025 | ₹1,311.35 | ₹1,402.1 | ₹881 | ₹953 | 1,68,375 | 4,20,525 |
| 16 May 2025 | ₹948.75 | ₹1,016.75 | ₹898.2 | ₹946.45 | 1,37,025 | 4,28,175 |
| 19 May 2025 | ₹994.95 | ₹1,062 | ₹914 | ₹1,041.55 | 1,26,075 | 3,96,900 |
| 20 May 2025 | ₹971.05 | ₹1,260 | ₹965.55 | ₹1,221.7 | 85,125 | 3,94,425 |
| 21 May 2025 | ₹1,250 | ₹1,269.4 | ₹990 | ₹1,186.1 | 2,15,775 | 3,50,925 |
| 22 May 2025 | ₹1,281.15 | ₹1,482.3 | ₹1,260.75 | ₹1,332.7 | 94,725 | 3,76,575 |
| 23 May 2025 | ₹1,353.65 | ₹1,365 | ₹1,041.2 | ₹1,113.75 | 1,24,725 | 3,80,775 |
| 26 May 2025 | ₹1,002.05 | ₹1,064.35 | ₹884 | ₹967.8 | 1,79,025 | 3,63,600 |
| 27 May 2025 | ₹1,067.55 | ₹1,237.4 | ₹918 | ₹1,143.5 | 1,03,275 | 3,56,475 |
| 28 May 2025 | ₹1,184 | ₹1,249.95 | ₹1,118.9 | ₹1,248.5 | 1,32,075 | 2,65,875 |
| 29 May 2025 | ₹1,130.5 | ₹1,337.6 | ₹1,099.85 | ₹1,164.4 | 1,74,750 | 1,60,950 |