NIFTY 50 16,550 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹833 and a low of ₹92. Final close ₹380.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹159.1 | ₹177.75 | ₹134.9 | ₹139.85 | 25,102 | 7,350 |
| 27 Apr 2022 | ₹183.15 | ₹228.8 | ₹175.85 | ₹192.1 | 20,553 | 8,450 |
| 28 Apr 2022 | ₹164.25 | ₹202.25 | ₹113.95 | ₹142.55 | 40,651 | 8,000 |
| 29 Apr 2022 | ₹99.1 | ₹164.4 | ₹92 | ₹152.95 | 81,151 | 32,000 |
| 2 May 2022 | ₹200.7 | ₹208.05 | ₹155.8 | ₹177.05 | 44,601 | 35,300 |
| 4 May 2022 | ₹165 | ₹316.8 | ₹140 | ₹285.5 | 74,601 | 38,700 |
| 5 May 2022 | ₹221 | ₹267.1 | ₹157.75 | ₹254.4 | 53,251 | 42,200 |
| 6 May 2022 | ₹375.95 | ₹427.65 | ₹340.35 | ₹365.1 | 49,752 | 39,300 |
| 9 May 2022 | ₹475 | ₹536.5 | ₹375 | ₹425.6 | 45,001 | 28,700 |
| 10 May 2022 | ₹418.55 | ₹475.8 | ₹357.75 | ₹475.8 | 13,101 | 30,450 |
| 11 May 2022 | ₹429 | ₹644.75 | ₹400 | ₹475.45 | 11,051 | 29,500 |
| 12 May 2022 | ₹623.2 | ₹833 | ₹623.2 | ₹767.1 | 4,651 | 27,750 |
| 13 May 2022 | ₹640 | ₹813.7 | ₹568.5 | ₹781.65 | 2,051 | 27,350 |
| 16 May 2022 | ₹767.2 | ₹767.25 | ₹631.2 | ₹750.6 | 2,752 | 26,550 |
| 17 May 2022 | ₹620.1 | ₹630 | ₹370 | ₹374.55 | 5,701 | 27,300 |
| 18 May 2022 | ₹335 | ₹430.65 | ₹305.5 | ₹378.1 | 12,801 | 26,800 |
| 19 May 2022 | ₹645.75 | ₹817.1 | ₹643.55 | ₹817.1 | 3,851 | 25,900 |
| 20 May 2022 | ₹584.3 | ₹584.35 | ₹339.95 | ₹340.05 | 31,602 | 29,200 |
| 23 May 2022 | ₹332.65 | ₹423.25 | ₹233.95 | ₹411.85 | 5,16,252 | 37,700 |
| 24 May 2022 | ₹396.8 | ₹514.25 | ₹340 | ₹434.75 | 57,201 | 35,650 |
| 25 May 2022 | ₹355.85 | ₹558.1 | ₹341.8 | ₹531.75 | 30,051 | 30,150 |
| 26 May 2022 | ₹448 | ₹659.35 | ₹374.55 | ₹380.55 | 30,151 | 23,300 |