NIFTY 50 16,300 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹643.95 and a low of ₹60.1. Final close ₹130.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹124.95 | ₹124.95 | ₹91.5 | ₹96.85 | 3,35,751 | 4,76,300 |
| 27 Apr 2022 | ₹126.85 | ₹163.1 | ₹122 | ₹134.4 | 3,86,751 | 5,42,400 |
| 28 Apr 2022 | ₹118.25 | ₹125 | ₹75.4 | ₹89 | 6,47,203 | 6,10,150 |
| 29 Apr 2022 | ₹71.4 | ₹110.25 | ₹60.1 | ₹102.6 | 6,78,452 | 7,12,200 |
| 2 May 2022 | ₹138.3 | ₹147.85 | ₹102.85 | ₹112.25 | 7,77,951 | 8,01,500 |
| 4 May 2022 | ₹100.65 | ₹223.65 | ₹95.5 | ₹194.9 | 10,60,401 | 8,20,550 |
| 5 May 2022 | ₹191 | ₹191 | ₹95.65 | ₹166 | 13,24,351 | 8,47,650 |
| 6 May 2022 | ₹264.8 | ₹301.2 | ₹231.5 | ₹247.7 | 27,14,751 | 9,57,450 |
| 9 May 2022 | ₹330.1 | ₹384.8 | ₹250.85 | ₹294.7 | 33,89,251 | 10,14,950 |
| 10 May 2022 | ₹333 | ₹333.7 | ₹238.1 | ₹331.8 | 46,72,251 | 14,12,550 |
| 11 May 2022 | ₹314.95 | ₹467.75 | ₹266.05 | ₹315 | 28,76,302 | 11,94,350 |
| 12 May 2022 | ₹422.55 | ₹643.95 | ₹422.55 | ₹577.1 | 7,31,851 | 9,37,050 |
| 13 May 2022 | ₹440.65 | ₹614 | ₹367.35 | ₹590.4 | 4,68,302 | 8,88,800 |
| 16 May 2022 | ₹566.7 | ₹609.55 | ₹427.85 | ₹506.9 | 5,08,902 | 8,29,600 |
| 17 May 2022 | ₹454.95 | ₹460.5 | ₹220.55 | ₹225.05 | 10,48,501 | 10,20,450 |
| 18 May 2022 | ₹211.75 | ₹274.45 | ₹172.25 | ₹220.05 | 1,11,84,602 | 16,12,450 |
| 19 May 2022 | ₹325.05 | ₹586.95 | ₹325.05 | ₹545 | 19,48,401 | 11,07,300 |
| 20 May 2022 | ₹377.3 | ₹377.35 | ₹188 | ₹190.45 | 1,23,74,452 | 15,39,000 |
| 23 May 2022 | ₹150 | ₹238.2 | ₹111.65 | ₹232.75 | 7,35,08,452 | 21,53,550 |
| 24 May 2022 | ₹199.95 | ₹297 | ₹160.3 | ₹229.6 | 2,94,34,103 | 18,92,650 |
| 25 May 2022 | ₹186.05 | ₹324.6 | ₹145.25 | ₹288 | 2,17,32,002 | 12,19,650 |
| 26 May 2022 | ₹217.55 | ₹416.3 | ₹121.4 | ₹130 | 1,28,55,353 | 10,40,700 |