NIFTY 50 17,150 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹1,390 and a low of ₹226.2. Final close ₹980.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹365.05 | ₹392.35 | ₹309.6 | ₹320 | 47,551 | 29,300 |
| 27 Apr 2022 | ₹401.45 | ₹472.65 | ₹382.5 | ₹412.05 | 24,651 | 22,400 |
| 28 Apr 2022 | ₹384.95 | ₹395 | ₹272 | ₹308.9 | 50,851 | 27,750 |
| 29 Apr 2022 | ₹282.2 | ₹372 | ₹226.2 | ₹347.35 | 1,08,701 | 23,600 |
| 2 May 2022 | ₹330.75 | ₹462.75 | ₹330.75 | ₹372.3 | 52,902 | 23,450 |
| 4 May 2022 | ₹356.35 | ₹640.7 | ₹345 | ₹590.5 | 36,451 | 20,750 |
| 5 May 2022 | ₹494.55 | ₹585 | ₹398.7 | ₹581.6 | 11,651 | 20,400 |
| 6 May 2022 | ₹791.15 | ₹848.15 | ₹758 | ₹827.3 | 2,451 | 18,000 |
| 9 May 2022 | ₹923.6 | ₹986.4 | ₹829.05 | ₹905.7 | 1,451 | 17,500 |
| 10 May 2022 | ₹920.8 | ₹926.5 | ₹813.2 | ₹926.5 | 251 | 17,150 |
| 11 May 2022 | ₹898.8 | ₹1,077.35 | ₹898.8 | ₹970.5 | 1,051 | 16,750 |
| 12 May 2022 | ₹1,260 | ₹1,390 | ₹1,260 | ₹1,358 | 901 | 16,450 |
| 13 May 2022 | ₹1,256.25 | ₹1,370 | ₹1,256.25 | ₹1,370 | 101 | 16,400 |
| 16 May 2022 | ₹1,239 | ₹1,307.9 | ₹1,205.45 | ₹1,275.75 | 851 | 15,850 |
| 17 May 2022 | ₹1,200 | ₹1,200 | ₹878.5 | ₹878.5 | 2,251 | 15,700 |
| 18 May 2022 | ₹842.9 | ₹967.5 | ₹841 | ₹917.75 | 2,151 | 15,000 |
| 19 May 2022 | ₹1,315 | ₹1,381.05 | ₹1,315 | ₹1,358.9 | 301 | 14,900 |
| 20 May 2022 | ₹1,101.15 | ₹1,101.15 | ₹946.1 | ₹946.1 | 1,501 | 14,550 |
| 23 May 2022 | ₹899.4 | ₹998 | ₹769.25 | ₹998 | 852 | 14,650 |
| 24 May 2022 | ₹970.45 | ₹1,030 | ₹921.1 | ₹1,030 | 451 | 14,500 |
| 25 May 2022 | ₹999 | ₹1,141.25 | ₹999 | ₹1,134.25 | 1,101 | 13,600 |
| 26 May 2022 | ₹1,089 | ₹1,239.9 | ₹980 | ₹980 | 2,701 | 11,950 |