NIFTY 50 16,850 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹1,121.3 and a low of ₹145.35. Final close ₹677.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹262.45 | ₹268.05 | ₹206.25 | ₹214.35 | 20,751 | 10,650 |
| 27 Apr 2022 | ₹275.45 | ₹331 | ₹262.65 | ₹285.15 | 23,052 | 17,000 |
| 28 Apr 2022 | ₹253.45 | ₹270.55 | ₹177.8 | ₹205.2 | 54,101 | 17,300 |
| 29 Apr 2022 | ₹172.65 | ₹249.45 | ₹145.35 | ₹237.4 | 1,13,201 | 24,350 |
| 2 May 2022 | ₹310.2 | ₹318.75 | ₹236.15 | ₹254.8 | 66,202 | 25,000 |
| 4 May 2022 | ₹230.55 | ₹460.25 | ₹230.55 | ₹420.3 | 1,70,751 | 22,050 |
| 5 May 2022 | ₹338.45 | ₹410.5 | ₹254.1 | ₹398 | 2,48,502 | 28,300 |
| 6 May 2022 | ₹532.25 | ₹616.3 | ₹511 | ₹550.05 | 27,952 | 20,250 |
| 9 May 2022 | ₹725 | ₹761.8 | ₹559.6 | ₹628.4 | 12,401 | 19,300 |
| 10 May 2022 | ₹628.4 | ₹706.45 | ₹549.5 | ₹706.45 | 2,751 | 19,600 |
| 11 May 2022 | ₹628 | ₹884.25 | ₹628 | ₹710.25 | 3,551 | 19,500 |
| 12 May 2022 | ₹1,000 | ₹1,121.3 | ₹985 | ₹1,055.95 | 2,351 | 18,850 |
| 13 May 2022 | ₹898.9 | ₹1,120.75 | ₹800 | ₹1,120.75 | 2,451 | 17,900 |
| 16 May 2022 | ₹988.85 | ₹1,040.15 | ₹909.65 | ₹1,040.15 | 401 | 17,800 |
| 17 May 2022 | ₹855 | ₹855 | ₹608.2 | ₹608.2 | 2,901 | 18,700 |
| 18 May 2022 | ₹576 | ₹678 | ₹531.25 | ₹640.1 | 3,001 | 18,150 |
| 19 May 2022 | ₹947 | ₹1,101.95 | ₹939.2 | ₹1,101.95 | 1,351 | 18,150 |
| 20 May 2022 | ₹869.95 | ₹870 | ₹592 | ₹592 | 16,452 | 16,950 |
| 23 May 2022 | ₹581.4 | ₹698.6 | ₹475 | ₹697.45 | 8,751 | 16,200 |
| 24 May 2022 | ₹642.8 | ₹791.75 | ₹621.8 | ₹746.75 | 6,101 | 14,850 |
| 25 May 2022 | ₹650 | ₹858 | ₹643.6 | ₹831.4 | 4,451 | 12,100 |
| 26 May 2022 | ₹774.1 | ₹959.05 | ₹671.5 | ₹677.5 | 6,751 | 10,000 |