NIFTY 50 17,000 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹1,275 and a low of ₹182. Final close ₹830.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹328.65 | ₹328.65 | ₹253.85 | ₹263.7 | 18,71,851 | 19,59,450 |
| 27 Apr 2022 | ₹328.8 | ₹399.85 | ₹316.25 | ₹344.9 | 33,51,151 | 25,61,450 |
| 28 Apr 2022 | ₹301.95 | ₹329 | ₹219.2 | ₹251.75 | 32,97,801 | 29,48,450 |
| 29 Apr 2022 | ₹222.6 | ₹308.65 | ₹182 | ₹288.05 | 49,37,252 | 28,60,350 |
| 2 May 2022 | ₹379.65 | ₹447.95 | ₹290.3 | ₹308.05 | 47,69,303 | 31,65,200 |
| 4 May 2022 | ₹286.05 | ₹552.5 | ₹280.65 | ₹497.45 | 63,63,301 | 31,16,500 |
| 5 May 2022 | ₹422.15 | ₹501.95 | ₹316 | ₹480.1 | 34,07,702 | 26,70,850 |
| 6 May 2022 | ₹604 | ₹733.65 | ₹604 | ₹641.3 | 18,30,502 | 23,76,800 |
| 9 May 2022 | ₹794.6 | ₹890 | ₹664.4 | ₹749 | 6,80,801 | 21,23,200 |
| 10 May 2022 | ₹792.3 | ₹833.4 | ₹660.1 | ₹820.75 | 7,58,751 | 22,31,800 |
| 11 May 2022 | ₹780 | ₹1,031.15 | ₹735.45 | ₹830.9 | 4,64,601 | 21,61,600 |
| 12 May 2022 | ₹1,008.35 | ₹1,275 | ₹1,008.35 | ₹1,196.35 | 3,92,902 | 20,45,200 |
| 13 May 2022 | ₹1,056.5 | ₹1,256.4 | ₹924.9 | ₹1,228 | 2,96,652 | 20,23,800 |
| 16 May 2022 | ₹1,198.2 | ₹1,249.4 | ₹1,029.3 | ₹1,144.55 | 1,51,651 | 20,01,050 |
| 17 May 2022 | ₹1,086.8 | ₹1,086.8 | ₹743.3 | ₹745 | 2,00,201 | 19,70,750 |
| 18 May 2022 | ₹729.8 | ₹834.95 | ₹660 | ₹773.6 | 2,35,652 | 19,86,850 |
| 19 May 2022 | ₹1,065 | ₹1,263.35 | ₹1,038.85 | ₹1,219 | 2,39,552 | 19,09,100 |
| 20 May 2022 | ₹1,047.75 | ₹1,047.8 | ₹732.8 | ₹732.8 | 3,75,852 | 18,42,700 |
| 23 May 2022 | ₹736.65 | ₹851.7 | ₹608.5 | ₹838.9 | 5,62,952 | 17,90,350 |
| 24 May 2022 | ₹826.9 | ₹963.15 | ₹767.8 | ₹879.6 | 7,10,401 | 20,35,000 |
| 25 May 2022 | ₹813.1 | ₹1,014.1 | ₹779.9 | ₹977.8 | 4,67,301 | 13,44,100 |
| 26 May 2022 | ₹892.45 | ₹1,111 | ₹820.45 | ₹830 | 3,92,102 | 11,03,300 |