NIFTY 50 14,500 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹39.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹9.25 | ₹10 | ₹7.55 | ₹8.35 | 1,41,152 | 6,64,550 |
| 27 Apr 2022 | ₹10.1 | ₹14 | ₹8.8 | ₹10.5 | 1,82,652 | 6,99,400 |
| 28 Apr 2022 | ₹8.25 | ₹10.7 | ₹6.45 | ₹7.25 | 5,62,302 | 9,01,750 |
| 29 Apr 2022 | ₹7.15 | ₹9.75 | ₹5.7 | ₹7.45 | 3,16,651 | 9,19,900 |
| 2 May 2022 | ₹9.3 | ₹10.2 | ₹7 | ₹7.7 | 1,52,352 | 9,36,800 |
| 4 May 2022 | ₹8 | ₹10.95 | ₹6.15 | ₹9.25 | 5,03,651 | 10,05,550 |
| 5 May 2022 | ₹8.5 | ₹8.5 | ₹5 | ₹6.4 | 2,62,702 | 10,19,600 |
| 6 May 2022 | ₹8 | ₹14.6 | ₹7.95 | ₹12.85 | 11,55,052 | 11,30,300 |
| 9 May 2022 | ₹15 | ₹18.1 | ₹12.7 | ₹13.85 | 9,10,551 | 13,04,750 |
| 10 May 2022 | ₹15 | ₹15.1 | ₹10.35 | ₹14.25 | 4,28,001 | 13,03,900 |
| 11 May 2022 | ₹12.65 | ₹22.45 | ₹9.5 | ₹12.2 | 7,92,651 | 13,49,000 |
| 12 May 2022 | ₹15 | ₹39.55 | ₹15 | ₹33.3 | 19,33,351 | 15,70,400 |
| 13 May 2022 | ₹27.95 | ₹29.55 | ₹14.6 | ₹21.45 | 21,52,302 | 18,58,100 |
| 16 May 2022 | ₹18.7 | ₹23.3 | ₹12 | ₹12.6 | 13,26,852 | 20,67,750 |
| 17 May 2022 | ₹9.55 | ₹10.15 | ₹3.95 | ₹4.3 | 17,55,802 | 18,51,650 |
| 18 May 2022 | ₹4.3 | ₹6.1 | ₹2.8 | ₹3.5 | 21,26,452 | 17,92,800 |
| 19 May 2022 | ₹6.95 | ₹11.1 | ₹6 | ₹8.9 | 42,63,501 | 25,99,100 |
| 20 May 2022 | ₹4.5 | ₹5.9 | ₹2.4 | ₹2.6 | 1,17,90,651 | 40,86,750 |
| 23 May 2022 | ₹2.1 | ₹2.5 | ₹1.35 | ₹1.5 | 91,47,803 | 38,83,450 |
| 24 May 2022 | ₹1.5 | ₹1.65 | ₹0.8 | ₹0.95 | 59,34,303 | 37,14,700 |
| 25 May 2022 | ₹0.85 | ₹0.9 | ₹0.3 | ₹0.35 | 32,63,702 | 30,67,550 |
| 26 May 2022 | ₹0.25 | ₹0.5 | ₹0.05 | ₹0.05 | 28,04,751 | 24,53,500 |