NIFTY 50 17,300 PE traded across 20 sessions from 12 Apr 2022 to 12 May 2022, with a life-high of ₹1,557.2 and a low of ₹106.3. Final close ₹1,496.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Apr 2022 | ₹225.15 | ₹253.35 | ₹214.1 | ₹246 | 851 | 1,050 |
| 13 Apr 2022 | ₹176.7 | ₹225 | ₹175 | ₹225 | 752 | 750 |
| 18 Apr 2022 | ₹358.75 | ₹390 | ₹106.3 | ₹331.15 | 2,702 | 850 |
| 19 Apr 2022 | ₹311.55 | ₹561.95 | ₹266.85 | ₹561.95 | 4,001 | 1,500 |
| 20 Apr 2022 | ₹432.75 | ₹432.75 | ₹338.75 | ₹340 | 2,051 | 2,300 |
| 21 Apr 2022 | ₹280 | ₹285.65 | ₹207.95 | ₹216.4 | 29,451 | 19,150 |
| 22 Apr 2022 | ₹293 | ₹331.1 | ₹248 | ₹323.95 | 75,751 | 17,350 |
| 25 Apr 2022 | ₹417.5 | ₹526.35 | ₹411 | ₹451.25 | 15,152 | 12,150 |
| 26 Apr 2022 | ₹344 | ₹375.45 | ₹275.3 | ₹279.8 | 26,651 | 12,050 |
| 27 Apr 2022 | ₹371.85 | ₹459.95 | ₹354 | ₹383 | 24,002 | 14,450 |
| 28 Apr 2022 | ₹334.45 | ₹357.95 | ₹220 | ₹258.5 | 2,40,701 | 80,500 |
| 29 Apr 2022 | ₹217 | ₹352.9 | ₹175 | ₹321.25 | 18,65,203 | 3,04,900 |
| 2 May 2022 | ₹424.9 | ₹462.35 | ₹321.15 | ₹342.65 | 6,24,002 | 1,11,750 |
| 4 May 2022 | ₹318.55 | ₹696.6 | ₹299.65 | ₹638 | 2,29,002 | 94,500 |
| 5 May 2022 | ₹524.95 | ₹653.95 | ₹387 | ₹640 | 2,46,803 | 1,50,900 |
| 6 May 2022 | ₹851.7 | ₹957.95 | ₹829.45 | ₹857.35 | 55,352 | 1,41,150 |
| 9 May 2022 | ₹1,050 | ₹1,149.55 | ₹906.8 | ₹995 | 29,001 | 1,29,900 |
| 10 May 2022 | ₹971 | ₹1,088.45 | ₹898.9 | ₹1,088.45 | 15,851 | 1,25,800 |
| 11 May 2022 | ₹1,013.8 | ₹1,299.4 | ₹991.3 | ₹1,097 | 19,351 | 1,14,250 |
| 12 May 2022 | ₹1,300.6 | ₹1,557.2 | ₹1,300 | ₹1,496.25 | 1,06,101 | 64,350 |