NIFTY 50 16,300 PE traded across 22 sessions from 19 Apr 2022 to 19 May 2022, with a life-high of ₹586.95 and a low of ₹38.25. Final close ₹490.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Apr 2022 | ₹66.5 | ₹66.5 | ₹66.5 | ₹66.5 | 101 | 50 |
| 20 Apr 2022 | ₹86.45 | ₹86.45 | ₹86.45 | ₹86.45 | 51 | 100 |
| 21 Apr 2022 | ₹66.45 | ₹66.45 | ₹66.45 | ₹66.45 | 101 | 200 |
| 22 Apr 2022 | ₹70 | ₹85 | ₹70 | ₹85 | 3,051 | 1,600 |
| 25 Apr 2022 | ₹121.5 | ₹137.75 | ₹115.5 | ₹137.75 | 951 | 2,700 |
| 26 Apr 2022 | ₹87.35 | ₹87.35 | ₹61.9 | ₹61.9 | 1,551 | 3,500 |
| 27 Apr 2022 | ₹93.35 | ₹122.35 | ₹88.25 | ₹95.9 | 1,652 | 3,500 |
| 28 Apr 2022 | ₹81.2 | ₹93.1 | ₹53.7 | ₹62 | 4,051 | 3,400 |
| 29 Apr 2022 | ₹46.75 | ₹76 | ₹38.25 | ₹71 | 6,401 | 4,550 |
| 2 May 2022 | ₹96.45 | ₹100 | ₹69.9 | ₹70.4 | 8,701 | 5,300 |
| 4 May 2022 | ₹60.7 | ₹179.7 | ₹60.7 | ₹148.05 | 69,652 | 34,600 |
| 5 May 2022 | ₹104.7 | ₹125.8 | ₹61.75 | ₹118 | 1,45,952 | 68,350 |
| 6 May 2022 | ₹196.25 | ₹244.25 | ₹177 | ₹186.1 | 6,30,451 | 1,20,400 |
| 9 May 2022 | ₹276 | ₹324.5 | ₹190 | ₹230.6 | 11,94,252 | 1,70,650 |
| 10 May 2022 | ₹248.95 | ₹270.65 | ₹175 | ₹260.1 | 21,64,203 | 2,11,250 |
| 11 May 2022 | ₹243.8 | ₹405 | ₹195.75 | ₹244 | 21,28,603 | 2,52,300 |
| 12 May 2022 | ₹310 | ₹586.95 | ₹310 | ₹515.05 | 7,19,752 | 1,71,550 |
| 13 May 2022 | ₹377.05 | ₹571 | ₹299.65 | ₹540.65 | 17,73,602 | 1,71,250 |
| 16 May 2022 | ₹497.3 | ₹567.35 | ₹362.5 | ₹459.2 | 5,82,852 | 1,57,700 |
| 17 May 2022 | ₹409.5 | ₹409.5 | ₹121 | ₹125.45 | 1,31,52,452 | 10,02,500 |
| 18 May 2022 | ₹102 | ₹157.6 | ₹62.3 | ₹98.9 | 16,24,09,252 | 26,45,950 |
| 19 May 2022 | ₹255 | ₹517.95 | ₹255 | ₹490 | 58,46,703 | 3,06,900 |