NIFTY 50 16,400 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹724.95 and a low of ₹71.1. Final close ₹230.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹145.05 | ₹145.05 | ₹106.65 | ₹113.15 | 2,59,102 | 5,57,800 |
| 27 Apr 2022 | ₹113.15 | ₹187.65 | ₹113.15 | ₹154.35 | 2,93,302 | 5,96,600 |
| 28 Apr 2022 | ₹135.15 | ₹145 | ₹89.1 | ₹104.75 | 4,52,503 | 6,59,800 |
| 29 Apr 2022 | ₹83.85 | ₹129.1 | ₹71.1 | ₹112.15 | 6,07,551 | 7,68,650 |
| 2 May 2022 | ₹169 | ₹171.95 | ₹120.8 | ₹131.95 | 6,19,301 | 8,32,150 |
| 4 May 2022 | ₹116.15 | ₹256.95 | ₹113 | ₹221.05 | 9,66,951 | 9,15,150 |
| 5 May 2022 | ₹170.05 | ₹210.8 | ₹119.25 | ₹197.9 | 9,12,601 | 9,25,600 |
| 6 May 2022 | ₹298 | ₹349.8 | ₹271.85 | ₹285.55 | 56,18,502 | 15,15,850 |
| 9 May 2022 | ₹404 | ₹442.8 | ₹293.95 | ₹342.5 | 20,50,351 | 13,60,350 |
| 10 May 2022 | ₹365.75 | ₹389.55 | ₹281.45 | ₹387.75 | 21,58,551 | 13,45,650 |
| 11 May 2022 | ₹371 | ₹536.95 | ₹315.9 | ₹378 | 13,98,702 | 11,83,500 |
| 12 May 2022 | ₹489 | ₹724.95 | ₹489 | ₹653.55 | 5,36,551 | 10,21,000 |
| 13 May 2022 | ₹518.6 | ₹690.5 | ₹430.2 | ₹670.85 | 4,65,702 | 8,77,000 |
| 16 May 2022 | ₹654.3 | ₹693.75 | ₹498.35 | ₹587.4 | 4,31,451 | 8,49,800 |
| 17 May 2022 | ₹538.85 | ₹538.85 | ₹271.6 | ₹276 | 5,66,401 | 8,69,150 |
| 18 May 2022 | ₹265.35 | ₹334.35 | ₹217.6 | ₹277.5 | 39,88,453 | 9,87,700 |
| 19 May 2022 | ₹512.2 | ₹677.15 | ₹465.35 | ₹640 | 5,59,802 | 9,02,550 |
| 20 May 2022 | ₹434.05 | ₹473.95 | ₹240.05 | ₹243 | 37,68,852 | 9,76,750 |
| 23 May 2022 | ₹241.8 | ₹305.4 | ₹152.2 | ₹301.15 | 3,34,75,153 | 11,52,700 |
| 24 May 2022 | ₹274.75 | ₹382.05 | ₹220.8 | ₹304 | 1,15,82,853 | 9,80,400 |
| 25 May 2022 | ₹305 | ₹421.5 | ₹213 | ₹385 | 54,14,151 | 7,99,500 |
| 26 May 2022 | ₹305 | ₹516.25 | ₹221.75 | ₹230 | 29,44,752 | 7,25,550 |