NIFTY 50 16,750 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹1,025 and a low of ₹125. Final close ₹578.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹240.65 | ₹240.65 | ₹181.95 | ₹187.4 | 13,251 | 21,050 |
| 27 Apr 2022 | ₹248.2 | ₹296.55 | ₹232 | ₹253.9 | 13,151 | 20,250 |
| 28 Apr 2022 | ₹229.8 | ₹235 | ₹154.05 | ₹177.35 | 31,001 | 13,400 |
| 29 Apr 2022 | ₹139.05 | ₹216.65 | ₹125 | ₹205 | 75,602 | 22,800 |
| 2 May 2022 | ₹250 | ₹278 | ₹207.85 | ₹221 | 31,901 | 23,950 |
| 4 May 2022 | ₹210 | ₹409.8 | ₹210 | ₹363.45 | 1,06,951 | 23,800 |
| 5 May 2022 | ₹282.5 | ₹356.6 | ₹216.05 | ₹347.3 | 1,81,701 | 38,250 |
| 6 May 2022 | ₹480 | ₹543.9 | ₹450.1 | ₹480.85 | 40,551 | 26,000 |
| 9 May 2022 | ₹644.05 | ₹680.25 | ₹487.15 | ₹554.5 | 16,001 | 24,050 |
| 10 May 2022 | ₹566.1 | ₹615.7 | ₹482.5 | ₹615.7 | 7,001 | 24,000 |
| 11 May 2022 | ₹566.95 | ₹797.45 | ₹539.05 | ₹618.55 | 17,802 | 20,100 |
| 12 May 2022 | ₹799.95 | ₹1,025 | ₹799.95 | ₹935 | 11,002 | 18,250 |
| 13 May 2022 | ₹809 | ₹991.25 | ₹706.1 | ₹991.25 | 11,901 | 21,650 |
| 16 May 2022 | ₹969.8 | ₹988.1 | ₹812 | ₹909.05 | 6,502 | 19,750 |
| 17 May 2022 | ₹828 | ₹828 | ₹524.1 | ₹524.1 | 3,551 | 19,100 |
| 18 May 2022 | ₹470 | ₹581.4 | ₹444 | ₹540.75 | 12,701 | 21,800 |
| 19 May 2022 | ₹842.45 | ₹1,002.1 | ₹834.25 | ₹971.4 | 6,452 | 19,000 |
| 20 May 2022 | ₹717 | ₹717 | ₹505.55 | ₹505.55 | 7,501 | 18,950 |
| 23 May 2022 | ₹466.7 | ₹599.4 | ₹383.1 | ₹594.05 | 30,951 | 18,550 |
| 24 May 2022 | ₹569.95 | ₹713.3 | ₹525.3 | ₹635 | 11,802 | 15,900 |
| 25 May 2022 | ₹548.7 | ₹760.6 | ₹540 | ₹730.85 | 14,601 | 9,750 |
| 26 May 2022 | ₹675 | ₹860.15 | ₹575.9 | ₹578.7 | 11,251 | 8,250 |