NIFTY 50 17,200 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹1,479.25 and a low of ₹242. Final close ₹1,033.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹400 | ₹417.4 | ₹327.85 | ₹340 | 6,75,801 | 4,06,900 |
| 27 Apr 2022 | ₹400.55 | ₹499.55 | ₹400.55 | ₹436.6 | 4,82,451 | 3,79,200 |
| 28 Apr 2022 | ₹400.45 | ₹419.5 | ₹290.25 | ₹328.95 | 13,55,753 | 7,07,400 |
| 29 Apr 2022 | ₹296.85 | ₹397.5 | ₹242 | ₹372.5 | 27,32,901 | 8,07,450 |
| 2 May 2022 | ₹477.6 | ₹491.9 | ₹376.2 | ₹397.35 | 9,74,701 | 7,74,700 |
| 4 May 2022 | ₹379.75 | ₹686.05 | ₹364.6 | ₹622.3 | 10,76,301 | 7,58,800 |
| 5 May 2022 | ₹543.3 | ₹635.35 | ₹417.85 | ₹624.4 | 6,11,601 | 6,83,200 |
| 6 May 2022 | ₹786.45 | ₹898.7 | ₹771.3 | ₹805 | 3,44,701 | 5,61,850 |
| 9 May 2022 | ₹982.6 | ₹1,066 | ₹836 | ₹919.75 | 83,301 | 5,48,450 |
| 10 May 2022 | ₹910 | ₹1,007.55 | ₹830.6 | ₹1,002.25 | 62,301 | 5,44,850 |
| 11 May 2022 | ₹930.75 | ₹1,195.1 | ₹912.5 | ₹1,014.1 | 39,101 | 5,38,600 |
| 12 May 2022 | ₹1,211.05 | ₹1,479.25 | ₹1,211 | ₹1,392.55 | 93,302 | 4,90,050 |
| 13 May 2022 | ₹1,254 | ₹1,442 | ₹1,125 | ₹1,422.05 | 86,601 | 4,39,150 |
| 16 May 2022 | ₹1,403.75 | ₹1,424.35 | ₹1,222.85 | ₹1,345.9 | 27,301 | 4,31,650 |
| 17 May 2022 | ₹1,251.85 | ₹1,277.7 | ₹934 | ₹934 | 30,851 | 4,26,250 |
| 18 May 2022 | ₹900 | ₹1,031.9 | ₹850 | ₹970.1 | 15,051 | 4,24,300 |
| 19 May 2022 | ₹1,251.6 | ₹1,459.5 | ₹1,251.6 | ₹1,423.45 | 84,302 | 4,02,250 |
| 20 May 2022 | ₹1,200 | ₹1,200 | ₹930 | ₹930 | 62,702 | 3,72,600 |
| 23 May 2022 | ₹899.9 | ₹1,046 | ₹804 | ₹1,046 | 37,602 | 3,59,800 |
| 24 May 2022 | ₹1,001 | ₹1,160 | ₹973.2 | ₹1,076.9 | 85,501 | 3,37,450 |
| 25 May 2022 | ₹1,001.75 | ₹1,210 | ₹980.85 | ₹1,179.1 | 28,151 | 3,22,900 |
| 26 May 2022 | ₹1,104.45 | ₹1,309 | ₹1,025 | ₹1,033.2 | 98,451 | 2,65,550 |