NIFTY 50 16,900 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹1,179 and a low of ₹157. Final close ₹729.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹279.05 | ₹288.45 | ₹220.9 | ₹230.95 | 3,09,702 | 2,38,700 |
| 27 Apr 2022 | ₹290.05 | ₹357 | ₹280 | ₹305 | 4,91,701 | 3,16,800 |
| 28 Apr 2022 | ₹268.55 | ₹289.9 | ₹190.4 | ₹219.55 | 4,59,102 | 3,55,000 |
| 29 Apr 2022 | ₹185.1 | ₹269 | ₹157 | ₹251 | 8,79,703 | 3,98,550 |
| 2 May 2022 | ₹350.85 | ₹350.85 | ₹253.9 | ₹270.1 | 15,08,152 | 5,63,700 |
| 4 May 2022 | ₹174.6 | ₹492.5 | ₹174.6 | ₹438.95 | 30,94,801 | 7,13,150 |
| 5 May 2022 | ₹384.6 | ₹439.4 | ₹272 | ₹421.6 | 21,42,001 | 5,60,600 |
| 6 May 2022 | ₹571.65 | ₹653.85 | ₹544.95 | ₹566.95 | 4,28,651 | 4,13,000 |
| 9 May 2022 | ₹707.6 | ₹804.95 | ₹590 | ₹667.6 | 2,01,401 | 3,50,550 |
| 10 May 2022 | ₹668.65 | ₹742.5 | ₹583.8 | ₹735 | 1,59,651 | 3,35,550 |
| 11 May 2022 | ₹698.4 | ₹938.05 | ₹651.95 | ₹740 | 1,19,301 | 3,25,200 |
| 12 May 2022 | ₹932.05 | ₹1,179 | ₹930 | ₹1,098.85 | 66,151 | 3,06,100 |
| 13 May 2022 | ₹940 | ₹1,151.15 | ₹842 | ₹1,130 | 48,201 | 3,03,100 |
| 16 May 2022 | ₹1,077.95 | ₹1,153.25 | ₹935 | ₹1,056.4 | 22,302 | 2,93,500 |
| 17 May 2022 | ₹979.7 | ₹984 | ₹642.25 | ₹642.25 | 41,101 | 2,89,600 |
| 18 May 2022 | ₹630.7 | ₹741.35 | ₹568 | ₹680.1 | 42,452 | 2,83,950 |
| 19 May 2022 | ₹940 | ₹1,156.4 | ₹940 | ₹1,121.15 | 77,901 | 2,92,250 |
| 20 May 2022 | ₹915.1 | ₹915.15 | ₹640 | ₹640 | 1,43,202 | 2,79,700 |
| 23 May 2022 | ₹637 | ₹749.5 | ₹512 | ₹738.1 | 89,451 | 2,74,000 |
| 24 May 2022 | ₹707.55 | ₹856.75 | ₹669.2 | ₹784.8 | 42,951 | 2,68,450 |
| 25 May 2022 | ₹712.8 | ₹913.15 | ₹685.3 | ₹879.25 | 26,602 | 2,58,600 |
| 26 May 2022 | ₹791.35 | ₹1,007.8 | ₹724.15 | ₹729.9 | 95,002 | 2,13,750 |