NIFTY 50 16,700 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹989.8 and a low of ₹115.6. Final close ₹522.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹215.25 | ₹220 | ₹167.6 | ₹170.05 | 2,59,001 | 4,33,600 |
| 27 Apr 2022 | ₹210.65 | ₹277.4 | ₹210.3 | ₹234.45 | 3,04,252 | 4,73,250 |
| 28 Apr 2022 | ₹214.55 | ₹222.35 | ₹142.35 | ₹166.8 | 4,27,002 | 4,53,000 |
| 29 Apr 2022 | ₹138.4 | ₹203.2 | ₹115.6 | ₹190.4 | 7,59,301 | 5,86,400 |
| 2 May 2022 | ₹299 | ₹299 | ₹191.8 | ₹205.25 | 7,15,551 | 6,54,000 |
| 4 May 2022 | ₹185.3 | ₹384.9 | ₹183.65 | ₹344.35 | 17,46,951 | 7,64,450 |
| 5 May 2022 | ₹342.15 | ₹346.4 | ₹198.75 | ₹320 | 23,86,201 | 7,39,900 |
| 6 May 2022 | ₹450 | ₹516.1 | ₹419.3 | ₹443.15 | 9,99,801 | 6,17,100 |
| 9 May 2022 | ₹573.55 | ₹642.95 | ₹454.15 | ₹516.55 | 3,24,752 | 4,62,600 |
| 10 May 2022 | ₹550 | ₹588 | ₹444.2 | ₹504.75 | 1,38,801 | 4,35,700 |
| 11 May 2022 | ₹532.65 | ₹760 | ₹500 | ₹575 | 1,18,452 | 4,15,950 |
| 12 May 2022 | ₹739.95 | ₹989.8 | ₹739.95 | ₹909.95 | 1,41,402 | 3,53,200 |
| 13 May 2022 | ₹750 | ₹970.3 | ₹668.15 | ₹947 | 46,101 | 3,48,050 |
| 16 May 2022 | ₹900 | ₹936.85 | ₹763.2 | ₹861 | 31,151 | 3,39,200 |
| 17 May 2022 | ₹791.2 | ₹795.45 | ₹471.95 | ₹477.8 | 72,251 | 3,40,150 |
| 18 May 2022 | ₹470.75 | ₹565.55 | ₹404 | ₹499.25 | 1,84,352 | 3,41,750 |
| 19 May 2022 | ₹766.35 | ₹963.55 | ₹739.5 | ₹920.65 | 1,15,301 | 3,51,500 |
| 20 May 2022 | ₹697.1 | ₹697.1 | ₹457.05 | ₹457.05 | 2,02,101 | 3,50,400 |
| 23 May 2022 | ₹444.5 | ₹557.8 | ₹338.9 | ₹544.7 | 7,83,852 | 2,77,550 |
| 24 May 2022 | ₹516 | ₹667 | ₹470.65 | ₹579.5 | 2,51,851 | 3,07,950 |
| 25 May 2022 | ₹513.3 | ₹718.2 | ₹484.65 | ₹680 | 96,502 | 2,26,200 |
| 26 May 2022 | ₹586.3 | ₹808.8 | ₹522.65 | ₹522.65 | 1,05,151 | 2,13,850 |