NIFTY 50 16,200 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹569 and a low of ₹26.65. Final close ₹29.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹116.65 | ₹116.65 | ₹78.7 | ₹82.95 | 5,02,451 | 7,68,450 |
| 27 Apr 2022 | ₹107.7 | ₹142 | ₹105.3 | ₹114.85 | 7,47,052 | 8,22,450 |
| 28 Apr 2022 | ₹102.65 | ₹108 | ₹63.7 | ₹75.65 | 8,19,502 | 7,81,250 |
| 29 Apr 2022 | ₹66.55 | ₹94.3 | ₹51 | ₹87.65 | 8,18,752 | 8,56,300 |
| 2 May 2022 | ₹115 | ₹138 | ₹87.45 | ₹94.85 | 5,14,551 | 9,08,950 |
| 4 May 2022 | ₹82.8 | ₹193.95 | ₹81.9 | ₹167.95 | 12,51,452 | 10,73,750 |
| 5 May 2022 | ₹120 | ₹154.85 | ₹82.65 | ₹139.4 | 12,39,753 | 9,65,150 |
| 6 May 2022 | ₹218.2 | ₹259 | ₹197.7 | ₹210.45 | 24,76,652 | 10,93,250 |
| 9 May 2022 | ₹285.4 | ₹333 | ₹213.45 | ₹253.25 | 55,78,751 | 14,92,600 |
| 10 May 2022 | ₹263.75 | ₹291.75 | ₹201.15 | ₹280 | 34,95,802 | 15,84,550 |
| 11 May 2022 | ₹262.3 | ₹406.5 | ₹224.45 | ₹272.2 | 44,97,551 | 15,10,750 |
| 12 May 2022 | ₹295.2 | ₹569 | ₹295.2 | ₹504.05 | 16,13,002 | 10,95,850 |
| 13 May 2022 | ₹368.5 | ₹538.4 | ₹311.05 | ₹506.85 | 12,51,451 | 9,80,950 |
| 16 May 2022 | ₹470.5 | ₹532.4 | ₹361.8 | ₹432.9 | 4,81,351 | 9,73,000 |
| 17 May 2022 | ₹407.45 | ₹407.5 | ₹177.35 | ₹180 | 32,98,102 | 14,41,750 |
| 18 May 2022 | ₹180.5 | ₹222 | ₹135.8 | ₹176.55 | 99,46,753 | 18,65,500 |
| 19 May 2022 | ₹318 | ₹502.6 | ₹290.5 | ₹466.3 | 30,60,053 | 14,32,750 |
| 20 May 2022 | ₹320.9 | ₹320.9 | ₹145 | ₹147.8 | 5,14,02,353 | 34,29,050 |
| 23 May 2022 | ₹146 | ₹183.55 | ₹81.7 | ₹174.9 | 8,21,10,552 | 33,15,000 |
| 24 May 2022 | ₹150.65 | ₹223.95 | ₹114.25 | ₹166 | 9,94,70,753 | 30,64,800 |
| 25 May 2022 | ₹149 | ₹235.75 | ₹94.5 | ₹204.6 | 8,77,61,553 | 28,96,500 |
| 26 May 2022 | ₹135 | ₹316.35 | ₹26.65 | ₹29.65 | 10,19,43,153 | 23,82,900 |