NIFTY 50 17,300 PE traded across 22 sessions from 19 Apr 2022 to 19 May 2022, with a life-high of ₹1,535 and a low of ₹231.85. Final close ₹1,510.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Apr 2022 | ₹346.45 | ₹375.4 | ₹318.95 | ₹318.95 | 201 | 100 |
| 20 Apr 2022 | ₹405.8 | ₹405.8 | ₹405.8 | ₹405.8 | 51 | 150 |
| 21 Apr 2022 | ₹310 | ₹310 | ₹254 | ₹254 | 1,101 | 550 |
| 22 Apr 2022 | ₹346.65 | ₹372.8 | ₹294.45 | ₹361.35 | 2,251 | 850 |
| 25 Apr 2022 | ₹496.5 | ₹496.5 | ₹462.3 | ₹462.3 | 201 | 1,050 |
| 26 Apr 2022 | ₹385 | ₹392.85 | ₹332.65 | ₹334.2 | 8,851 | 1,500 |
| 27 Apr 2022 | ₹420.5 | ₹494.5 | ₹420.5 | ₹494.5 | 251 | 1,550 |
| 28 Apr 2022 | ₹400 | ₹413.65 | ₹287.8 | ₹322.2 | 6,651 | 5,150 |
| 29 Apr 2022 | ₹272.1 | ₹401.35 | ₹231.85 | ₹385.95 | 29,401 | 5,550 |
| 2 May 2022 | ₹357.85 | ₹507.05 | ₹357.85 | ₹396.25 | 3,801 | 5,000 |
| 4 May 2022 | ₹375.05 | ₹696.25 | ₹375 | ₹670 | 5,851 | 4,000 |
| 5 May 2022 | ₹556.2 | ₹661.3 | ₹457.45 | ₹661.3 | 4,251 | 3,550 |
| 6 May 2022 | ₹808.1 | ₹969.7 | ₹808.1 | ₹886.95 | 2,401 | 4,300 |
| 9 May 2022 | ₹1,031.1 | ₹1,133 | ₹961.7 | ₹1,022.1 | 552 | 4,250 |
| 10 May 2022 | ₹980 | ₹1,065 | ₹920 | ₹1,065 | 6,351 | 3,000 |
| 11 May 2022 | ₹1,118 | ₹1,266 | ₹1,078.6 | ₹1,100.05 | 801 | 3,450 |
| 12 May 2022 | ₹1,365 | ₹1,535 | ₹1,365 | ₹1,465 | 50,651 | 49,700 |
| 13 May 2022 | ₹1,355 | ₹1,517.35 | ₹1,210 | ₹1,517.35 | 23,601 | 49,300 |
| 16 May 2022 | ₹1,405 | ₹1,475 | ₹1,332.95 | ₹1,475 | 651 | 49,000 |
| 17 May 2022 | ₹1,360 | ₹1,364.85 | ₹1,026.2 | ₹1,026.2 | 19,351 | 43,600 |
| 18 May 2022 | ₹972.05 | ₹1,094.4 | ₹944.6 | ₹1,064.25 | 3,101 | 43,100 |
| 19 May 2022 | ₹1,338.8 | ₹1,510 | ₹1,319.35 | ₹1,510 | 46,853 | 10,250 |