NIFTY 50 16,400 PE traded across 22 sessions from 19 Apr 2022 to 19 May 2022, with a life-high of ₹674.35 and a low of ₹43.95. Final close ₹591.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Apr 2022 | ₹127.9 | ₹127.9 | ₹127.9 | ₹127.9 | 51 | 0 |
| 20 Apr 2022 | ₹108.7 | ₹108.7 | ₹96.95 | ₹96.95 | 402 | 250 |
| 21 Apr 2022 | ₹55.85 | ₹69.75 | ₹43.95 | ₹69.75 | 2,552 | 400 |
| 22 Apr 2022 | ₹82.8 | ₹95.6 | ₹68.95 | ₹94.25 | 1,351 | 750 |
| 25 Apr 2022 | ₹134.9 | ₹166.4 | ₹131.85 | ₹147.3 | 901 | 900 |
| 26 Apr 2022 | ₹100 | ₹100 | ₹77.2 | ₹77.2 | 801 | 1,150 |
| 27 Apr 2022 | ₹98.35 | ₹143 | ₹96.95 | ₹114.55 | 3,001 | 2,200 |
| 28 Apr 2022 | ₹92.35 | ₹101.8 | ₹59.5 | ₹65 | 4,002 | 2,000 |
| 29 Apr 2022 | ₹54.35 | ₹89.05 | ₹44.5 | ₹84.5 | 8,401 | 4,150 |
| 2 May 2022 | ₹112.6 | ₹116.15 | ₹84.6 | ₹92.4 | 9,051 | 7,650 |
| 4 May 2022 | ₹73.7 | ₹205 | ₹73.7 | ₹180 | 45,451 | 11,450 |
| 5 May 2022 | ₹174.75 | ₹174.75 | ₹76.2 | ₹143.5 | 1,11,101 | 34,600 |
| 6 May 2022 | ₹239.6 | ₹289.8 | ₹212.25 | ₹228.7 | 10,58,603 | 1,44,400 |
| 9 May 2022 | ₹333.2 | ₹380 | ₹232.9 | ₹278 | 5,89,301 | 1,35,700 |
| 10 May 2022 | ₹304.45 | ₹326.35 | ₹216.3 | ₹317 | 9,59,501 | 1,70,050 |
| 11 May 2022 | ₹279.8 | ₹476 | ₹245 | ₹304.95 | 6,10,802 | 1,15,600 |
| 12 May 2022 | ₹435 | ₹674.35 | ₹432.3 | ₹601 | 3,04,801 | 1,02,950 |
| 13 May 2022 | ₹452.4 | ₹663.6 | ₹370 | ₹635.15 | 4,30,501 | 96,400 |
| 16 May 2022 | ₹580.5 | ₹656.75 | ₹448 | ₹554 | 2,21,553 | 96,350 |
| 17 May 2022 | ₹507.65 | ₹510.4 | ₹176.8 | ₹179.45 | 37,01,752 | 2,84,400 |
| 18 May 2022 | ₹149.95 | ₹231.55 | ₹108.1 | ₹167.05 | 6,47,96,353 | 5,04,300 |
| 19 May 2022 | ₹447.75 | ₹616.65 | ₹409.65 | ₹591 | 9,74,453 | 1,56,900 |