NIFTY 50 16,650 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹928.3 and a low of ₹107.2. Final close ₹476.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹181.9 | ₹204.3 | ₹156.75 | ₹160.3 | 9,151 | 8,000 |
| 27 Apr 2022 | ₹205.8 | ₹259.65 | ₹202.9 | ₹220.6 | 15,501 | 11,300 |
| 28 Apr 2022 | ₹195.15 | ₹206.25 | ₹130.35 | ₹157.4 | 20,803 | 9,200 |
| 29 Apr 2022 | ₹131.65 | ₹187.5 | ₹107.2 | ₹178.45 | 94,952 | 19,200 |
| 2 May 2022 | ₹236.6 | ₹240.65 | ₹179.15 | ₹192.1 | 28,752 | 17,550 |
| 4 May 2022 | ₹185 | ₹360.2 | ₹182.95 | ₹320.25 | 88,501 | 26,850 |
| 5 May 2022 | ₹248.55 | ₹310.9 | ₹185.05 | ₹299 | 1,34,052 | 36,850 |
| 6 May 2022 | ₹429.95 | ₹485.5 | ₹393.3 | ₹416 | 52,752 | 24,000 |
| 9 May 2022 | ₹530 | ₹603 | ₹436 | ₹486.4 | 13,251 | 24,200 |
| 10 May 2022 | ₹477.55 | ₹533.25 | ₹421 | ₹532.75 | 7,851 | 23,850 |
| 11 May 2022 | ₹482.45 | ₹718.35 | ₹470.5 | ₹542.65 | 13,552 | 25,050 |
| 12 May 2022 | ₹871.2 | ₹928.3 | ₹835.7 | ₹844.8 | 1,252 | 24,350 |
| 13 May 2022 | ₹764.8 | ₹895.9 | ₹626.3 | ₹880.8 | 2,251 | 23,850 |
| 16 May 2022 | ₹894.65 | ₹895.7 | ₹722.65 | ₹809.45 | 2,902 | 22,550 |
| 17 May 2022 | ₹630 | ₹630 | ₹444.75 | ₹444.75 | 3,951 | 21,600 |
| 18 May 2022 | ₹440 | ₹491.75 | ₹374 | ₹454.55 | 7,901 | 22,300 |
| 19 May 2022 | ₹760 | ₹906.8 | ₹722.25 | ₹884.5 | 3,701 | 22,300 |
| 20 May 2022 | ₹589.85 | ₹594 | ₹415.6 | ₹415.6 | 14,551 | 21,700 |
| 23 May 2022 | ₹366.2 | ₹510 | ₹303.45 | ₹501 | 55,501 | 22,500 |
| 24 May 2022 | ₹466.45 | ₹604 | ₹430 | ₹544 | 14,802 | 22,400 |
| 25 May 2022 | ₹436.7 | ₹663.4 | ₹436.7 | ₹628.95 | 8,201 | 22,700 |
| 26 May 2022 | ₹537.05 | ₹756.35 | ₹476.6 | ₹476.6 | 10,701 | 18,600 |