NIFTY 50 16,900 PE traded across 22 sessions from 19 Apr 2022 to 19 May 2022, with a life-high of ₹1,150.9 and a low of ₹117. Final close ₹1,092.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Apr 2022 | ₹211.6 | ₹326.95 | ₹211.6 | ₹326.95 | 1,001 | 200 |
| 20 Apr 2022 | ₹269.05 | ₹269.05 | ₹216.1 | ₹216.1 | 401 | 300 |
| 21 Apr 2022 | ₹177.3 | ₹177.3 | ₹137.2 | ₹137.2 | 651 | 400 |
| 22 Apr 2022 | ₹193.55 | ₹205 | ₹163.45 | ₹205 | 2,351 | 1,300 |
| 25 Apr 2022 | ₹270 | ₹353.75 | ₹270 | ₹300.25 | 4,251 | 1,800 |
| 26 Apr 2022 | ₹213.4 | ₹229.95 | ₹175.9 | ₹181.95 | 4,451 | 1,550 |
| 27 Apr 2022 | ₹234.5 | ₹293.95 | ₹233.35 | ₹249.4 | 7,001 | 2,300 |
| 28 Apr 2022 | ₹220.7 | ₹231.5 | ₹141.65 | ₹165 | 5,851 | 3,650 |
| 29 Apr 2022 | ₹133.85 | ₹213.5 | ₹117 | ₹205.55 | 11,751 | 4,700 |
| 2 May 2022 | ₹270.9 | ₹286.05 | ₹205 | ₹212.35 | 18,701 | 7,000 |
| 4 May 2022 | ₹193.15 | ₹450.6 | ₹193.15 | ₹398.5 | 70,351 | 30,250 |
| 5 May 2022 | ₹321.7 | ₹376 | ₹217.45 | ₹367.8 | 1,20,752 | 49,600 |
| 6 May 2022 | ₹521.8 | ₹614.3 | ₹496.1 | ₹525.1 | 85,052 | 21,100 |
| 9 May 2022 | ₹699.95 | ₹763.15 | ₹557.15 | ₹631.2 | 19,552 | 15,850 |
| 10 May 2022 | ₹660 | ₹715.1 | ₹550 | ₹715.1 | 45,301 | 19,800 |
| 11 May 2022 | ₹634.55 | ₹896.65 | ₹615.65 | ₹708.95 | 85,301 | 35,600 |
| 12 May 2022 | ₹916 | ₹1,150.9 | ₹916 | ₹1,069.6 | 40,501 | 42,950 |
| 13 May 2022 | ₹1,033.25 | ₹1,131.8 | ₹820 | ₹1,131.8 | 15,351 | 43,450 |
| 16 May 2022 | ₹1,099.55 | ₹1,108.2 | ₹941 | ₹1,048.4 | 7,851 | 42,500 |
| 17 May 2022 | ₹965.75 | ₹971.8 | ₹631 | ₹631 | 19,251 | 40,600 |
| 18 May 2022 | ₹606.4 | ₹706 | ₹529.6 | ₹654.7 | 29,351 | 43,550 |
| 19 May 2022 | ₹937.1 | ₹1,117.2 | ₹911.2 | ₹1,092.05 | 31,401 | 38,100 |