NIFTY 50 15,900 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹376.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹63.25 | ₹67.5 | ₹49.7 | ₹52 | 3,33,451 | 4,58,350 |
| 27 Apr 2022 | ₹71.45 | ₹91.95 | ₹67.45 | ₹73.8 | 3,61,652 | 5,64,650 |
| 28 Apr 2022 | ₹70.95 | ₹70.95 | ₹39.55 | ₹46.5 | 3,33,701 | 6,34,100 |
| 29 Apr 2022 | ₹37.35 | ₹57.3 | ₹30.65 | ₹52.75 | 6,28,753 | 7,27,850 |
| 2 May 2022 | ₹75 | ₹76.15 | ₹53.4 | ₹58.2 | 5,40,801 | 7,87,400 |
| 4 May 2022 | ₹51.4 | ₹122.7 | ₹48.95 | ₹100.85 | 6,82,102 | 8,67,800 |
| 5 May 2022 | ₹72.55 | ₹88.45 | ₹47.55 | ₹80.8 | 6,08,401 | 8,65,850 |
| 6 May 2022 | ₹136.45 | ₹160.25 | ₹118.75 | ₹125 | 11,40,302 | 8,73,000 |
| 9 May 2022 | ₹133.05 | ₹206.9 | ₹126.1 | ₹151.35 | 11,00,551 | 9,93,700 |
| 10 May 2022 | ₹172.45 | ₹172.45 | ₹116.5 | ₹168.4 | 8,55,451 | 10,17,400 |
| 11 May 2022 | ₹144.9 | ₹257 | ₹127.35 | ₹151.2 | 16,31,453 | 9,43,150 |
| 12 May 2022 | ₹220.95 | ₹376.4 | ₹220.2 | ₹333.35 | 53,09,301 | 16,10,750 |
| 13 May 2022 | ₹275 | ₹346.65 | ₹183.5 | ₹310.9 | 67,22,851 | 12,05,650 |
| 16 May 2022 | ₹346.6 | ₹346.6 | ₹214.15 | ₹262.9 | 50,93,752 | 12,49,650 |
| 17 May 2022 | ₹244.4 | ₹244.4 | ₹87 | ₹87 | 50,19,901 | 13,16,700 |
| 18 May 2022 | ₹83.95 | ₹113.45 | ₹63.5 | ₹81 | 60,01,302 | 12,75,800 |
| 19 May 2022 | ₹195 | ₹293.5 | ₹166.65 | ₹266.3 | 1,69,03,852 | 19,61,300 |
| 20 May 2022 | ₹151 | ₹171.7 | ₹63 | ₹63 | 3,59,48,053 | 31,98,450 |
| 23 May 2022 | ₹64.6 | ₹77.7 | ₹32.75 | ₹70.65 | 4,03,96,951 | 37,30,900 |
| 24 May 2022 | ₹63.85 | ₹79.15 | ₹38.8 | ₹54.5 | 6,55,66,603 | 35,96,300 |
| 25 May 2022 | ₹46 | ₹58.7 | ₹20.4 | ₹52.75 | 9,81,12,453 | 33,59,150 |
| 26 May 2022 | ₹11.6 | ₹58 | ₹0.05 | ₹0.05 | 33,37,45,853 | 51,73,500 |