NIFTY 50 17,050 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹1,292.15 and a low of ₹195.85. Final close ₹879.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹329.05 | ₹345 | ₹273 | ₹278.8 | 19,951 | 14,550 |
| 27 Apr 2022 | ₹355.5 | ₹422.75 | ₹337.25 | ₹361.15 | 53,351 | 17,800 |
| 28 Apr 2022 | ₹336.45 | ₹349.35 | ₹238.9 | ₹270.5 | 47,151 | 22,950 |
| 29 Apr 2022 | ₹229.45 | ₹328.2 | ₹195.85 | ₹307.85 | 94,351 | 34,600 |
| 2 May 2022 | ₹396.85 | ₹410.6 | ₹310.45 | ₹329 | 1,20,601 | 52,200 |
| 4 May 2022 | ₹303 | ₹579.6 | ₹295.7 | ₹529 | 1,58,451 | 33,000 |
| 5 May 2022 | ₹436.95 | ₹525 | ₹341.25 | ₹515 | 16,701 | 29,900 |
| 6 May 2022 | ₹679.95 | ₹770 | ₹678.9 | ₹690.55 | 4,452 | 28,550 |
| 9 May 2022 | ₹862.95 | ₹923.75 | ₹731.05 | ₹777.75 | 2,901 | 28,400 |
| 10 May 2022 | ₹779.05 | ₹855 | ₹710 | ₹855 | 2,551 | 28,400 |
| 11 May 2022 | ₹805.05 | ₹1,081.35 | ₹798.15 | ₹893.85 | 6,751 | 28,100 |
| 12 May 2022 | ₹1,174.25 | ₹1,250 | ₹1,160.95 | ₹1,247.8 | 901 | 27,650 |
| 13 May 2022 | ₹1,112 | ₹1,255 | ₹1,015 | ₹1,255 | 1,201 | 26,850 |
| 16 May 2022 | ₹1,185 | ₹1,217.3 | ₹1,089.45 | ₹1,150.05 | 801 | 26,550 |
| 17 May 2022 | ₹1,108.1 | ₹1,108.1 | ₹800.5 | ₹800.5 | 852 | 26,650 |
| 18 May 2022 | ₹750.15 | ₹842.35 | ₹703.05 | ₹820.05 | 1,152 | 26,700 |
| 19 May 2022 | ₹1,113.9 | ₹1,292.15 | ₹1,113.9 | ₹1,260 | 1,251 | 27,350 |
| 20 May 2022 | ₹998.3 | ₹998.3 | ₹792.55 | ₹792.55 | 3,851 | 26,950 |
| 23 May 2022 | ₹825.25 | ₹871.3 | ₹660 | ₹859.3 | 1,852 | 26,950 |
| 24 May 2022 | ₹831.95 | ₹1,014.2 | ₹813 | ₹922.3 | 2,001 | 26,850 |
| 25 May 2022 | ₹840 | ₹1,055 | ₹840 | ₹1,000.65 | 1,251 | 26,200 |
| 26 May 2022 | ₹945 | ₹1,130 | ₹875 | ₹879.55 | 9,801 | 20,950 |