NIFTY 50 14,600 PE traded across 21 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹44.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹13.6 | ₹13.6 | ₹8.9 | ₹8.9 | 151 | 900 |
| 27 Apr 2022 | ₹9.55 | ₹9.55 | ₹9.55 | ₹9.55 | 51 | 900 |
| 28 Apr 2022 | ₹8.25 | ₹8.25 | ₹8.25 | ₹8.25 | 51 | 900 |
| 2 May 2022 | ₹9.4 | ₹10.4 | ₹8.05 | ₹10.4 | 1,901 | 1,750 |
| 4 May 2022 | ₹10.4 | ₹12.35 | ₹7 | ₹10 | 22,701 | 6,000 |
| 5 May 2022 | ₹6.05 | ₹8.45 | ₹4.6 | ₹8.4 | 10,001 | 5,950 |
| 6 May 2022 | ₹12.65 | ₹16.5 | ₹9 | ₹14.5 | 27,501 | 6,650 |
| 9 May 2022 | ₹19.35 | ₹20.95 | ₹14.4 | ₹15.65 | 42,451 | 8,850 |
| 10 May 2022 | ₹12.5 | ₹16.65 | ₹11.45 | ₹16 | 48,852 | 24,200 |
| 11 May 2022 | ₹11.8 | ₹25.75 | ₹10.6 | ₹13.6 | 1,44,653 | 35,000 |
| 12 May 2022 | ₹18.95 | ₹44.9 | ₹18.95 | ₹37.9 | 3,96,401 | 1,36,450 |
| 13 May 2022 | ₹27.8 | ₹28.35 | ₹16.7 | ₹26.5 | 5,07,901 | 1,81,250 |
| 16 May 2022 | ₹23.05 | ₹28.05 | ₹14.85 | ₹15.35 | 5,85,401 | 3,08,550 |
| 17 May 2022 | ₹16.3 | ₹16.3 | ₹4.5 | ₹4.65 | 5,75,201 | 3,15,550 |
| 18 May 2022 | ₹4 | ₹6.9 | ₹3.3 | ₹3.95 | 5,93,302 | 3,23,300 |
| 19 May 2022 | ₹9.4 | ₹13.3 | ₹6.75 | ₹11.35 | 24,14,201 | 8,81,950 |
| 20 May 2022 | ₹6.9 | ₹6.9 | ₹2.25 | ₹2.25 | 53,15,401 | 8,24,300 |
| 23 May 2022 | ₹2.05 | ₹3.8 | ₹1.2 | ₹1.4 | 35,66,652 | 6,36,600 |
| 24 May 2022 | ₹1.25 | ₹1.65 | ₹0.65 | ₹0.75 | 19,25,802 | 4,72,850 |
| 25 May 2022 | ₹0.8 | ₹0.95 | ₹0.35 | ₹0.45 | 7,22,252 | 3,04,250 |
| 26 May 2022 | ₹0.3 | ₹0.5 | ₹0.05 | ₹0.05 | 4,79,201 | 2,56,150 |