NIFTY 50 17,800 PE traded across 19 sessions from 13 Apr 2022 to 12 May 2022, with a life-high of ₹2,064.3 and a low of ₹335.25. Final close ₹1,997.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 13 Apr 2022 | ₹381.35 | ₹480.15 | ₹335.25 | ₹480.15 | 251 | 400 |
| 18 Apr 2022 | ₹835.6 | ₹835.6 | ₹651.55 | ₹659.9 | 1,101 | 650 |
| 19 Apr 2022 | ₹706.55 | ₹706.55 | ₹545.5 | ₹545.5 | 301 | 700 |
| 20 Apr 2022 | ₹725 | ₹725.1 | ₹725 | ₹725.1 | 201 | 700 |
| 21 Apr 2022 | ₹560 | ₹560 | ₹560 | ₹560 | 51 | 650 |
| 22 Apr 2022 | ₹634.4 | ₹638.4 | ₹519.55 | ₹638.4 | 1,151 | 950 |
| 25 Apr 2022 | ₹837.45 | ₹895 | ₹773.4 | ₹830.65 | 801 | 900 |
| 26 Apr 2022 | ₹652.7 | ₹725.95 | ₹635.7 | ₹635.7 | 1,051 | 1,150 |
| 27 Apr 2022 | ₹738.25 | ₹808.45 | ₹718.25 | ₹746.45 | 1,301 | 1,500 |
| 28 Apr 2022 | ₹700 | ₹730 | ₹530.55 | ₹601.25 | 3,901 | 4,050 |
| 29 Apr 2022 | ₹502 | ₹733.5 | ₹470 | ₹733.5 | 10,452 | 5,000 |
| 2 May 2022 | ₹858 | ₹881.8 | ₹724.65 | ₹734.25 | 2,901 | 4,950 |
| 4 May 2022 | ₹689.55 | ₹1,120.9 | ₹689.55 | ₹1,120.9 | 15,201 | 13,250 |
| 5 May 2022 | ₹989.85 | ₹1,124 | ₹832.65 | ₹1,122.35 | 47,101 | 29,750 |
| 6 May 2022 | ₹1,400 | ₹1,442.25 | ₹1,335.4 | ₹1,381.6 | 9,051 | 28,100 |
| 9 May 2022 | ₹1,621.4 | ₹1,640 | ₹1,487.3 | ₹1,487.3 | 1,051 | 27,200 |
| 10 May 2022 | ₹1,481.8 | ₹1,515 | ₹1,400.05 | ₹1,439.1 | 2,102 | 26,050 |
| 11 May 2022 | ₹1,555.55 | ₹1,773.1 | ₹1,555.55 | ₹1,590 | 2,751 | 24,100 |
| 12 May 2022 | ₹1,866.15 | ₹2,064.3 | ₹1,866.15 | ₹1,997.3 | 30,201 | 12,000 |