NIFTY 50 14,900 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹70.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹13.55 | ₹14.95 | ₹10.9 | ₹11.9 | 3,801 | 3,200 |
| 27 Apr 2022 | ₹16.95 | ₹20.95 | ₹14.7 | ₹15.6 | 3,352 | 3,850 |
| 28 Apr 2022 | ₹16.65 | ₹16.65 | ₹10.15 | ₹10.15 | 4,401 | 3,850 |
| 29 Apr 2022 | ₹8.25 | ₹13.25 | ₹8 | ₹11 | 18,551 | 5,400 |
| 2 May 2022 | ₹12.75 | ₹13.9 | ₹10.65 | ₹11.2 | 31,452 | 8,050 |
| 4 May 2022 | ₹9.7 | ₹20.45 | ₹9.7 | ₹17.6 | 54,352 | 17,050 |
| 5 May 2022 | ₹11.65 | ₹13.5 | ₹8.3 | ₹12.35 | 32,101 | 17,700 |
| 6 May 2022 | ₹22.45 | ₹27.05 | ₹17.35 | ₹23.1 | 1,10,203 | 29,700 |
| 9 May 2022 | ₹30.05 | ₹35.6 | ₹21.65 | ₹24.95 | 1,27,952 | 36,150 |
| 10 May 2022 | ₹22.45 | ₹27.1 | ₹18.35 | ₹26.5 | 1,14,451 | 40,000 |
| 11 May 2022 | ₹20 | ₹44.2 | ₹17.65 | ₹22.15 | 1,95,402 | 43,500 |
| 12 May 2022 | ₹32.9 | ₹70.1 | ₹32.9 | ₹66.55 | 4,11,502 | 1,06,700 |
| 13 May 2022 | ₹36.3 | ₹52.8 | ₹28.4 | ₹49.15 | 5,08,153 | 1,31,100 |
| 16 May 2022 | ₹43.65 | ₹51.6 | ₹28.35 | ₹29.7 | 5,56,151 | 2,18,750 |
| 17 May 2022 | ₹26 | ₹26 | ₹7.85 | ₹7.85 | 7,68,051 | 1,40,550 |
| 18 May 2022 | ₹7.9 | ₹11.85 | ₹5.45 | ₹6.05 | 8,90,201 | 3,11,150 |
| 19 May 2022 | ₹13.45 | ₹28.7 | ₹11.95 | ₹25.1 | 32,26,453 | 7,99,000 |
| 20 May 2022 | ₹12.15 | ₹13.2 | ₹3.8 | ₹3.8 | 90,85,653 | 17,02,900 |
| 23 May 2022 | ₹3.9 | ₹4.25 | ₹1.8 | ₹2 | 1,00,78,403 | 12,19,050 |
| 24 May 2022 | ₹1.9 | ₹2.1 | ₹0.9 | ₹1.2 | 52,37,102 | 7,69,000 |
| 25 May 2022 | ₹1.35 | ₹1.35 | ₹0.4 | ₹0.8 | 17,15,052 | 4,10,900 |
| 26 May 2022 | ₹0.4 | ₹0.6 | ₹0.05 | ₹0.05 | 9,80,702 | 2,44,000 |