NIFTY 50 16,800 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹1,083.15 and a low of ₹135.05. Final close ₹631.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹265 | ₹265 | ₹192.95 | ₹201 | 6,59,351 | 6,34,600 |
| 27 Apr 2022 | ₹256.35 | ₹315.95 | ₹246.9 | ₹268 | 5,89,252 | 6,70,300 |
| 28 Apr 2022 | ₹240 | ₹255.2 | ₹165 | ₹189.8 | 6,27,002 | 7,34,550 |
| 29 Apr 2022 | ₹160.1 | ₹234 | ₹135.05 | ₹219 | 12,45,201 | 8,99,600 |
| 2 May 2022 | ₹284.45 | ₹305 | ₹221 | ₹227.1 | 17,35,901 | 10,24,000 |
| 4 May 2022 | ₹218.7 | ₹435.3 | ₹212.75 | ₹386.95 | 32,70,802 | 12,37,650 |
| 5 May 2022 | ₹284.65 | ₹384.75 | ₹234 | ₹361.4 | 42,45,502 | 13,00,900 |
| 6 May 2022 | ₹489.95 | ₹584.2 | ₹478.5 | ₹500 | 9,22,552 | 11,54,300 |
| 9 May 2022 | ₹650.5 | ₹721.65 | ₹516.6 | ₹585.9 | 2,74,151 | 10,66,250 |
| 10 May 2022 | ₹605.3 | ₹661 | ₹510.75 | ₹649.65 | 2,82,251 | 10,14,800 |
| 11 May 2022 | ₹616.9 | ₹847.9 | ₹572.6 | ₹653.75 | 2,63,301 | 10,13,100 |
| 12 May 2022 | ₹818.3 | ₹1,083.15 | ₹818.3 | ₹1,005.45 | 2,50,551 | 9,82,700 |
| 13 May 2022 | ₹841.05 | ₹1,062.6 | ₹743 | ₹1,034.5 | 1,64,651 | 9,75,400 |
| 16 May 2022 | ₹1,004.35 | ₹1,049 | ₹837.9 | ₹954.55 | 1,37,351 | 9,04,700 |
| 17 May 2022 | ₹915.65 | ₹915.65 | ₹560.35 | ₹560.35 | 2,10,101 | 9,26,100 |
| 18 May 2022 | ₹554.75 | ₹650 | ₹482.6 | ₹583.85 | 1,42,152 | 9,09,850 |
| 19 May 2022 | ₹841.4 | ₹1,060.25 | ₹840 | ₹1,017 | 1,44,851 | 8,99,300 |
| 20 May 2022 | ₹819.8 | ₹819.8 | ₹544 | ₹544 | 2,74,151 | 8,93,200 |
| 23 May 2022 | ₹547.55 | ₹653 | ₹425 | ₹640.4 | 4,21,452 | 8,58,150 |
| 24 May 2022 | ₹625.7 | ₹761.85 | ₹571.15 | ₹682.15 | 2,43,951 | 8,38,950 |
| 25 May 2022 | ₹602.75 | ₹813 | ₹584.45 | ₹783.05 | 3,31,001 | 8,26,300 |
| 26 May 2022 | ₹713.95 | ₹912.2 | ₹625 | ₹631.6 | 1,61,801 | 7,86,800 |