NIFTY 50 16,950 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹1,209.55 and a low of ₹170.5. Final close ₹778.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹290.05 | ₹305 | ₹240.3 | ₹246 | 33,901 | 20,150 |
| 27 Apr 2022 | ₹316.45 | ₹377.9 | ₹298.4 | ₹325 | 42,851 | 27,050 |
| 28 Apr 2022 | ₹289.75 | ₹308.4 | ₹206.1 | ₹235 | 75,852 | 31,700 |
| 29 Apr 2022 | ₹199.45 | ₹285.75 | ₹170.5 | ₹269.4 | 78,051 | 25,000 |
| 2 May 2022 | ₹347.35 | ₹362.9 | ₹275.95 | ₹278 | 1,64,702 | 39,800 |
| 4 May 2022 | ₹267.05 | ₹520.7 | ₹266 | ₹471 | 2,15,951 | 39,150 |
| 5 May 2022 | ₹380 | ₹462.8 | ₹293.95 | ₹440.6 | 66,451 | 36,400 |
| 6 May 2022 | ₹625.45 | ₹691.05 | ₹584.75 | ₹617.95 | 19,651 | 32,400 |
| 9 May 2022 | ₹750 | ₹853.7 | ₹634.35 | ₹708.4 | 7,701 | 30,450 |
| 10 May 2022 | ₹695.75 | ₹766.35 | ₹642.5 | ₹766.35 | 3,051 | 29,400 |
| 11 May 2022 | ₹714.9 | ₹940 | ₹714.85 | ₹787 | 3,152 | 28,900 |
| 12 May 2022 | ₹979.95 | ₹1,209.55 | ₹979.95 | ₹1,149.35 | 2,702 | 28,200 |
| 13 May 2022 | ₹1,020 | ₹1,180.9 | ₹921 | ₹1,180.9 | 1,001 | 27,850 |
| 16 May 2022 | ₹1,189.95 | ₹1,189.95 | ₹1,049.45 | ₹1,070.2 | 701 | 27,500 |
| 17 May 2022 | ₹1,002.65 | ₹1,002.65 | ₹721.9 | ₹721.9 | 701 | 27,100 |
| 18 May 2022 | ₹660 | ₹746.1 | ₹618.2 | ₹746.1 | 1,301 | 26,400 |
| 19 May 2022 | ₹1,069.25 | ₹1,190 | ₹1,050 | ₹1,190 | 1,051 | 26,150 |
| 20 May 2022 | ₹929.15 | ₹929.15 | ₹696.4 | ₹701.25 | 11,751 | 24,100 |
| 23 May 2022 | ₹643.4 | ₹767.65 | ₹572.35 | ₹767.65 | 1,851 | 25,100 |
| 24 May 2022 | ₹771.5 | ₹911.05 | ₹735.95 | ₹865.35 | 1,151 | 24,450 |
| 25 May 2022 | ₹736.8 | ₹940.1 | ₹736.8 | ₹925.8 | 1,652 | 24,000 |
| 26 May 2022 | ₹885.35 | ₹1,051.6 | ₹778.05 | ₹778.85 | 8,401 | 20,700 |