NIFTY 50 16,450 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹766 and a low of ₹77.5. Final close ₹280.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹143.15 | ₹147.55 | ₹115.4 | ₹118.9 | 18,003 | 10,550 |
| 27 Apr 2022 | ₹159.85 | ₹197.1 | ₹154 | ₹168.8 | 9,001 | 10,700 |
| 28 Apr 2022 | ₹150 | ₹154.6 | ₹97.35 | ₹112.5 | 17,251 | 7,100 |
| 29 Apr 2022 | ₹100 | ₹139.9 | ₹77.5 | ₹129.3 | 36,352 | 13,650 |
| 2 May 2022 | ₹167.5 | ₹180.75 | ₹133.65 | ₹142.05 | 29,901 | 17,900 |
| 4 May 2022 | ₹134.6 | ₹276 | ₹131.7 | ₹243.1 | 45,251 | 16,450 |
| 5 May 2022 | ₹182.45 | ₹227.8 | ₹129.4 | ₹211.55 | 46,852 | 20,900 |
| 6 May 2022 | ₹308.45 | ₹373 | ₹293 | ₹308.05 | 1,99,902 | 54,550 |
| 9 May 2022 | ₹415.55 | ₹470.6 | ₹320.15 | ₹377.8 | 55,302 | 49,000 |
| 10 May 2022 | ₹355.1 | ₹411.75 | ₹308 | ₹409.55 | 27,752 | 47,550 |
| 11 May 2022 | ₹363.6 | ₹566.2 | ₹344 | ₹411 | 35,151 | 46,650 |
| 12 May 2022 | ₹549.95 | ₹766 | ₹549.95 | ₹687.2 | 16,052 | 42,750 |
| 13 May 2022 | ₹588 | ₹735 | ₹467.55 | ₹717 | 6,751 | 41,300 |
| 16 May 2022 | ₹689 | ₹705.1 | ₹539.1 | ₹633.85 | 14,401 | 40,050 |
| 17 May 2022 | ₹542 | ₹555.65 | ₹303.55 | ₹309.85 | 22,451 | 43,400 |
| 18 May 2022 | ₹305.6 | ₹366 | ₹244.65 | ₹307.15 | 1,27,152 | 34,600 |
| 19 May 2022 | ₹529.3 | ₹713.95 | ₹514 | ₹680.95 | 14,202 | 31,200 |
| 20 May 2022 | ₹466.85 | ₹466.85 | ₹271.25 | ₹271.25 | 2,31,551 | 53,100 |
| 23 May 2022 | ₹263.65 | ₹342.3 | ₹177 | ₹338.85 | 29,56,801 | 76,150 |
| 24 May 2022 | ₹301.35 | ₹423.45 | ₹255.8 | ₹347.95 | 5,18,701 | 63,750 |
| 25 May 2022 | ₹284.15 | ₹467.2 | ₹252.5 | ₹434.9 | 2,99,253 | 59,650 |
| 26 May 2022 | ₹350 | ₹556 | ₹274.05 | ₹280 | 2,20,151 | 35,650 |