NIFTY 50 17,200 PE traded across 22 sessions from 19 Apr 2022 to 19 May 2022, with a life-high of ₹1,445 and a low of ₹199.55. Final close ₹1,385.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Apr 2022 | ₹280 | ₹422.6 | ₹280 | ₹422.6 | 501 | 200 |
| 20 Apr 2022 | ₹337.65 | ₹362.95 | ₹334 | ₹344 | 301 | 300 |
| 21 Apr 2022 | ₹281.75 | ₹281.75 | ₹225.45 | ₹225.45 | 551 | 550 |
| 22 Apr 2022 | ₹310.95 | ₹323 | ₹253.65 | ₹319.3 | 4,201 | 700 |
| 25 Apr 2022 | ₹482.65 | ₹490 | ₹422.35 | ₹470 | 351 | 600 |
| 26 Apr 2022 | ₹326 | ₹359.35 | ₹287 | ₹287.1 | 3,551 | 2,000 |
| 27 Apr 2022 | ₹360.7 | ₹441.7 | ₹360.7 | ₹373.3 | 3,301 | 3,450 |
| 28 Apr 2022 | ₹355.45 | ₹355.45 | ₹244.95 | ₹277.35 | 25,251 | 11,150 |
| 29 Apr 2022 | ₹230.4 | ₹346.4 | ₹199.55 | ₹325 | 43,801 | 9,100 |
| 2 May 2022 | ₹422.5 | ₹441.3 | ₹335 | ₹353 | 9,602 | 9,800 |
| 4 May 2022 | ₹336.35 | ₹640.05 | ₹316.25 | ₹578.25 | 12,201 | 8,650 |
| 5 May 2022 | ₹515.1 | ₹585 | ₹373 | ₹568.7 | 19,251 | 13,750 |
| 6 May 2022 | ₹723.6 | ₹871.7 | ₹723.6 | ₹796.15 | 14,952 | 13,800 |
| 9 May 2022 | ₹1,009.1 | ₹1,009.1 | ₹820.5 | ₹958.75 | 701 | 14,150 |
| 10 May 2022 | ₹911 | ₹995.4 | ₹817.75 | ₹995.4 | 2,101 | 14,100 |
| 11 May 2022 | ₹932.8 | ₹1,177.6 | ₹932.8 | ₹997.65 | 8,001 | 15,050 |
| 12 May 2022 | ₹1,239.9 | ₹1,445 | ₹1,239.9 | ₹1,380 | 21,902 | 23,300 |
| 13 May 2022 | ₹1,236.8 | ₹1,438.65 | ₹1,124.35 | ₹1,420.1 | 13,551 | 21,250 |
| 16 May 2022 | ₹1,420.1 | ₹1,420.1 | ₹1,245 | ₹1,342.6 | 2,801 | 20,600 |
| 17 May 2022 | ₹1,243 | ₹1,260 | ₹930 | ₹930 | 8,351 | 17,700 |
| 18 May 2022 | ₹903.4 | ₹999 | ₹825 | ₹951 | 6,451 | 16,150 |
| 19 May 2022 | ₹1,286.9 | ₹1,412.6 | ₹1,249.2 | ₹1,385.1 | 23,901 | 6,450 |