NIFTY 50 16,350 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹683 and a low of ₹66.45. Final close ₹179.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹133.6 | ₹133.6 | ₹99.85 | ₹101.95 | 15,551 | 25,600 |
| 27 Apr 2022 | ₹138.5 | ₹171.8 | ₹132.45 | ₹146.3 | 8,602 | 26,850 |
| 28 Apr 2022 | ₹130 | ₹133.9 | ₹82.6 | ₹96.7 | 20,251 | 27,350 |
| 29 Apr 2022 | ₹78.7 | ₹119.75 | ₹66.45 | ₹112.65 | 47,802 | 38,450 |
| 2 May 2022 | ₹145.25 | ₹153.4 | ₹114.65 | ₹120.55 | 20,752 | 43,800 |
| 4 May 2022 | ₹113.7 | ₹238.8 | ₹111.15 | ₹206.9 | 1,00,951 | 38,450 |
| 5 May 2022 | ₹173.5 | ₹192.45 | ₹108.5 | ₹182.05 | 1,27,302 | 51,600 |
| 6 May 2022 | ₹275.15 | ₹325.65 | ₹251.4 | ₹263.8 | 4,10,402 | 1,22,350 |
| 9 May 2022 | ₹335.15 | ₹410.3 | ₹272.65 | ₹316.6 | 2,94,552 | 1,28,350 |
| 10 May 2022 | ₹321.7 | ₹360 | ₹260 | ₹353.15 | 2,52,851 | 79,900 |
| 11 May 2022 | ₹311.1 | ₹498.8 | ₹292.05 | ₹346 | 60,852 | 68,000 |
| 12 May 2022 | ₹477.95 | ₹683 | ₹477.05 | ₹609.15 | 28,651 | 67,100 |
| 13 May 2022 | ₹473 | ₹647.15 | ₹400 | ₹616.95 | 13,651 | 64,150 |
| 16 May 2022 | ₹613.95 | ₹628.7 | ₹472 | ₹554.55 | 11,251 | 63,000 |
| 17 May 2022 | ₹494.6 | ₹494.6 | ₹244.7 | ₹244.7 | 37,351 | 69,300 |
| 18 May 2022 | ₹244.45 | ₹303.3 | ₹194 | ₹249.15 | 16,69,301 | 1,61,900 |
| 19 May 2022 | ₹431.85 | ₹630 | ₹429.7 | ₹590.35 | 1,78,451 | 92,450 |
| 20 May 2022 | ₹409.95 | ₹409.95 | ₹210.75 | ₹217 | 10,00,301 | 1,49,400 |
| 23 May 2022 | ₹211.1 | ₹270.9 | ₹130.6 | ₹265 | 2,45,46,251 | 3,59,850 |
| 24 May 2022 | ₹239.85 | ₹338 | ₹189.35 | ₹266.2 | 33,65,201 | 1,79,050 |
| 25 May 2022 | ₹203.85 | ₹372 | ₹177.2 | ₹335.75 | 18,81,652 | 1,05,750 |
| 26 May 2022 | ₹262.9 | ₹465.65 | ₹171.6 | ₹179.95 | 8,18,901 | 1,00,750 |