NIFTY 50 16,600 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹900.9 and a low of ₹98.8. Final close ₹430.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹193.35 | ₹193.45 | ₹144.45 | ₹150 | 2,50,202 | 2,92,750 |
| 27 Apr 2022 | ₹206.4 | ₹245.2 | ₹188.7 | ₹207 | 3,86,601 | 3,44,650 |
| 28 Apr 2022 | ₹181.85 | ₹194 | ₹122.55 | ₹142.15 | 5,65,002 | 3,99,450 |
| 29 Apr 2022 | ₹142.15 | ₹176.35 | ₹98.8 | ₹164.7 | 6,36,201 | 4,50,950 |
| 2 May 2022 | ₹220.15 | ₹230.45 | ₹165.25 | ₹177.7 | 6,30,352 | 5,68,700 |
| 4 May 2022 | ₹160.55 | ₹338.9 | ₹157 | ₹296.05 | 16,72,053 | 8,07,350 |
| 5 May 2022 | ₹246.6 | ₹288.5 | ₹168.45 | ₹272.05 | 13,67,052 | 7,39,500 |
| 6 May 2022 | ₹300 | ₹456 | ₹300 | ₹382.95 | 13,41,101 | 6,85,900 |
| 9 May 2022 | ₹500.15 | ₹572 | ₹397 | ₹454.2 | 5,43,851 | 6,10,150 |
| 10 May 2022 | ₹427.1 | ₹514.15 | ₹383.2 | ₹500.4 | 3,74,901 | 5,44,450 |
| 11 May 2022 | ₹467.05 | ₹683.85 | ₹430.25 | ₹499.75 | 3,10,352 | 4,99,750 |
| 12 May 2022 | ₹666.45 | ₹900.9 | ₹656.25 | ₹824.3 | 1,58,452 | 3,60,500 |
| 13 May 2022 | ₹670.25 | ₹877.15 | ₹577.9 | ₹850.5 | 57,101 | 3,41,000 |
| 16 May 2022 | ₹820 | ₹864.1 | ₹661.45 | ₹769.45 | 67,151 | 3,13,700 |
| 17 May 2022 | ₹703.25 | ₹703.25 | ₹400 | ₹400 | 1,07,101 | 3,26,750 |
| 18 May 2022 | ₹398.25 | ₹479 | ₹332.45 | ₹416.95 | 3,76,201 | 3,40,250 |
| 19 May 2022 | ₹690.95 | ₹869 | ₹643.05 | ₹828.9 | 1,11,602 | 3,07,200 |
| 20 May 2022 | ₹641 | ₹641.05 | ₹376.85 | ₹377.55 | 3,90,602 | 3,28,450 |
| 23 May 2022 | ₹376.45 | ₹467.65 | ₹267.75 | ₹459.5 | 19,36,903 | 3,25,850 |
| 24 May 2022 | ₹450 | ₹569.45 | ₹379 | ₹481.2 | 5,58,602 | 3,13,200 |
| 25 May 2022 | ₹412.9 | ₹618 | ₹386.5 | ₹581 | 2,59,451 | 2,94,900 |
| 26 May 2022 | ₹494.5 | ₹712.1 | ₹420.1 | ₹430.35 | 2,73,802 | 2,72,400 |