NIFTY 50 17,000 PE traded across 22 sessions from 19 Apr 2022 to 19 May 2022, with a life-high of ₹1,254 and a low of ₹140.1. Final close ₹1,187.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Apr 2022 | ₹237.3 | ₹412.8 | ₹217.4 | ₹412.8 | 1,501 | 4,350 |
| 20 Apr 2022 | ₹286 | ₹286 | ₹261.35 | ₹261.35 | 351 | 4,300 |
| 21 Apr 2022 | ₹240.7 | ₹240.7 | ₹161.65 | ₹170 | 8,451 | 2,800 |
| 22 Apr 2022 | ₹214.9 | ₹244.95 | ₹196.45 | ₹243.2 | 4,701 | 3,150 |
| 25 Apr 2022 | ₹313 | ₹405.5 | ₹313 | ₹342.65 | 13,451 | 5,700 |
| 26 Apr 2022 | ₹266.1 | ₹276.65 | ₹210.55 | ₹215.2 | 7,801 | 5,750 |
| 27 Apr 2022 | ₹280.05 | ₹346.8 | ₹266.7 | ₹291.6 | 38,952 | 11,650 |
| 28 Apr 2022 | ₹255.25 | ₹270.25 | ₹174.45 | ₹200.2 | 26,301 | 10,300 |
| 29 Apr 2022 | ₹166.75 | ₹254.1 | ₹140.1 | ₹232.75 | 64,201 | 16,300 |
| 2 May 2022 | ₹325 | ₹334 | ₹241.15 | ₹255.8 | 68,051 | 27,600 |
| 4 May 2022 | ₹225.2 | ₹514.15 | ₹221.65 | ₹460 | 65,551 | 23,450 |
| 5 May 2022 | ₹375.25 | ₹446.75 | ₹264 | ₹433.3 | 79,451 | 52,250 |
| 6 May 2022 | ₹568.25 | ₹698.5 | ₹565.3 | ₹613.8 | 1,10,302 | 53,600 |
| 9 May 2022 | ₹832.3 | ₹856.2 | ₹638.25 | ₹719.9 | 2,61,501 | 1,12,150 |
| 10 May 2022 | ₹730.3 | ₹805.25 | ₹627.75 | ₹796.4 | 1,70,651 | 58,550 |
| 11 May 2022 | ₹731.65 | ₹998 | ₹704.6 | ₹802.5 | 42,951 | 65,200 |
| 12 May 2022 | ₹999 | ₹1,254 | ₹999 | ₹1,180.35 | 93,802 | 91,450 |
| 13 May 2022 | ₹1,020 | ₹1,250 | ₹914 | ₹1,222.5 | 48,301 | 87,800 |
| 16 May 2022 | ₹1,195.1 | ₹1,230 | ₹1,032.45 | ₹1,142.35 | 21,451 | 82,300 |
| 17 May 2022 | ₹1,075.1 | ₹1,078.45 | ₹725.15 | ₹725.15 | 54,651 | 73,450 |
| 18 May 2022 | ₹702.85 | ₹806.8 | ₹625.65 | ₹751.3 | 1,54,003 | 61,400 |
| 19 May 2022 | ₹910.45 | ₹1,215 | ₹910.45 | ₹1,187.1 | 59,651 | 23,950 |