NIFTY 50 16,250 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹600.95 and a low of ₹55.75. Final close ₹79.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹102.8 | ₹115.45 | ₹85.7 | ₹89.9 | 12,751 | 12,600 |
| 27 Apr 2022 | ₹120.75 | ₹140 | ₹116.8 | ₹127.1 | 12,203 | 13,850 |
| 28 Apr 2022 | ₹114.45 | ₹115 | ₹69.95 | ₹82.7 | 18,051 | 15,850 |
| 29 Apr 2022 | ₹77.45 | ₹101.6 | ₹55.75 | ₹96.75 | 60,301 | 30,000 |
| 2 May 2022 | ₹129.75 | ₹129.75 | ₹95 | ₹103 | 45,951 | 30,600 |
| 4 May 2022 | ₹95 | ₹207.35 | ₹90.05 | ₹176.3 | 48,401 | 34,400 |
| 5 May 2022 | ₹134.05 | ₹162.75 | ₹92.05 | ₹152.9 | 34,751 | 34,150 |
| 6 May 2022 | ₹240.95 | ₹279 | ₹213.9 | ₹229.85 | 1,94,101 | 76,050 |
| 9 May 2022 | ₹309.95 | ₹355.8 | ₹231.9 | ₹274.95 | 4,44,752 | 1,20,950 |
| 10 May 2022 | ₹294.45 | ₹309.15 | ₹219.45 | ₹302.5 | 2,62,951 | 61,000 |
| 11 May 2022 | ₹270 | ₹435 | ₹245.05 | ₹289.05 | 2,61,951 | 51,350 |
| 12 May 2022 | ₹408.55 | ₹600.95 | ₹408.55 | ₹535.7 | 47,302 | 40,600 |
| 13 May 2022 | ₹409.8 | ₹564.9 | ₹340 | ₹548.35 | 37,051 | 39,200 |
| 16 May 2022 | ₹530.95 | ₹547.8 | ₹405.5 | ₹479 | 10,652 | 37,250 |
| 17 May 2022 | ₹393 | ₹421.25 | ₹198.2 | ₹201 | 2,59,251 | 89,000 |
| 18 May 2022 | ₹198.95 | ₹246 | ₹153.8 | ₹198 | 17,04,102 | 1,86,400 |
| 19 May 2022 | ₹300 | ₹543.85 | ₹300 | ₹509.35 | 3,40,202 | 70,250 |
| 20 May 2022 | ₹332.7 | ₹338.75 | ₹165.8 | ₹171.85 | 80,88,202 | 4,59,000 |
| 23 May 2022 | ₹113.75 | ₹208.8 | ₹95.35 | ₹202.9 | 3,48,12,853 | 5,85,400 |
| 24 May 2022 | ₹185.1 | ₹259.8 | ₹135.95 | ₹193.4 | 2,12,55,403 | 4,09,400 |
| 25 May 2022 | ₹160 | ₹280 | ₹118.25 | ₹242.4 | 1,09,59,701 | 2,27,850 |
| 26 May 2022 | ₹168.95 | ₹365 | ₹72.2 | ₹79.15 | 1,02,78,702 | 2,46,900 |