NIFTY 50 17,100 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹1,374 and a low of ₹210.35. Final close ₹926.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹402.1 | ₹402.1 | ₹289 | ₹303.35 | 4,74,151 | 4,20,850 |
| 27 Apr 2022 | ₹364.15 | ₹449.95 | ₹358.35 | ₹388.15 | 9,14,251 | 6,48,100 |
| 28 Apr 2022 | ₹354.05 | ₹374 | ₹253.4 | ₹289.9 | 13,84,601 | 8,27,400 |
| 29 Apr 2022 | ₹224.4 | ₹349.75 | ₹210.35 | ₹325.75 | 17,55,103 | 7,63,600 |
| 2 May 2022 | ₹400 | ₹437.95 | ₹330.4 | ₹350.95 | 11,45,551 | 7,95,450 |
| 4 May 2022 | ₹330 | ₹616.6 | ₹319.55 | ₹554.05 | 18,43,802 | 8,09,700 |
| 5 May 2022 | ₹467.45 | ₹566.55 | ₹364.4 | ₹546 | 5,65,552 | 7,21,350 |
| 6 May 2022 | ₹722.55 | ₹813.75 | ₹692.35 | ₹729.95 | 4,25,651 | 7,36,700 |
| 9 May 2022 | ₹894.65 | ₹975.2 | ₹745 | ₹840.45 | 1,37,302 | 5,89,900 |
| 10 May 2022 | ₹843.75 | ₹918.7 | ₹740.85 | ₹902.65 | 39,651 | 5,39,650 |
| 11 May 2022 | ₹841.55 | ₹1,120.7 | ₹826.05 | ₹923 | 71,751 | 5,44,150 |
| 12 May 2022 | ₹1,092.9 | ₹1,374 | ₹1,068.3 | ₹1,290.8 | 44,803 | 5,23,550 |
| 13 May 2022 | ₹1,142.15 | ₹1,350 | ₹1,018.5 | ₹1,319.05 | 62,901 | 4,98,650 |
| 16 May 2022 | ₹1,296.75 | ₹1,330 | ₹1,137.4 | ₹1,239.05 | 11,451 | 4,90,500 |
| 17 May 2022 | ₹1,165.95 | ₹1,176 | ₹835.45 | ₹835.45 | 29,851 | 4,81,250 |
| 18 May 2022 | ₹800 | ₹928.6 | ₹754.4 | ₹870.45 | 25,501 | 4,70,500 |
| 19 May 2022 | ₹1,148.2 | ₹1,355 | ₹1,143.5 | ₹1,316.3 | 39,501 | 4,58,200 |
| 20 May 2022 | ₹1,047.35 | ₹1,047.35 | ₹835.05 | ₹835.05 | 55,202 | 4,46,400 |
| 23 May 2022 | ₹793.1 | ₹946.45 | ₹705.9 | ₹932.4 | 23,551 | 4,42,350 |
| 24 May 2022 | ₹918.1 | ₹1,060 | ₹868 | ₹974.35 | 31,901 | 4,26,900 |
| 25 May 2022 | ₹900 | ₹1,102.2 | ₹883.2 | ₹1,080 | 32,651 | 4,16,650 |
| 26 May 2022 | ₹978.65 | ₹1,204.5 | ₹921 | ₹926.15 | 1,09,801 | 3,93,450 |