NIFTY 50 17,250 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹1,515 and a low of ₹259. Final close ₹1,081.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹418.05 | ₹442.95 | ₹350 | ₹362.8 | 18,751 | 15,250 |
| 27 Apr 2022 | ₹447.05 | ₹526.35 | ₹428.05 | ₹456.65 | 16,051 | 13,650 |
| 28 Apr 2022 | ₹412.95 | ₹429.95 | ₹311.85 | ₹348.05 | 58,002 | 28,500 |
| 29 Apr 2022 | ₹309.35 | ₹421.15 | ₹259 | ₹391.55 | 2,40,052 | 50,100 |
| 2 May 2022 | ₹501 | ₹517.7 | ₹400.85 | ₹420.05 | 46,601 | 33,100 |
| 4 May 2022 | ₹401.05 | ₹715.2 | ₹401.05 | ₹670.4 | 35,501 | 30,200 |
| 5 May 2022 | ₹550.95 | ₹657.3 | ₹450 | ₹652.5 | 21,502 | 26,250 |
| 6 May 2022 | ₹862.6 | ₹942.55 | ₹824.45 | ₹856.5 | 8,301 | 23,050 |
| 9 May 2022 | ₹1,080 | ₹1,082 | ₹922.3 | ₹922.3 | 1,551 | 22,300 |
| 10 May 2022 | ₹972.2 | ₹999.9 | ₹883.35 | ₹883.35 | 551 | 22,200 |
| 11 May 2022 | ₹989.95 | ₹1,186.85 | ₹970 | ₹1,186.85 | 1,802 | 21,550 |
| 12 May 2022 | ₹1,310 | ₹1,515 | ₹1,310 | ₹1,428 | 3,201 | 20,350 |
| 13 May 2022 | ₹1,235.2 | ₹1,479 | ₹1,215 | ₹1,479 | 852 | 19,800 |
| 16 May 2022 | ₹1,300 | ₹1,484 | ₹1,299.65 | ₹1,484 | 751 | 19,600 |
| 17 May 2022 | ₹1,300 | ₹1,311 | ₹985.65 | ₹985.65 | 2,301 | 19,400 |
| 18 May 2022 | ₹930.05 | ₹1,062.35 | ₹901 | ₹1,062.35 | 1,552 | 19,250 |
| 19 May 2022 | ₹1,360 | ₹1,485.8 | ₹1,318.65 | ₹1,451 | 2,401 | 19,350 |
| 20 May 2022 | ₹1,180 | ₹1,180 | ₹996.35 | ₹998.85 | 2,951 | 18,350 |
| 23 May 2022 | ₹1,004.7 | ₹1,016.75 | ₹893.3 | ₹1,016.75 | 3,501 | 18,200 |
| 24 May 2022 | ₹1,037.3 | ₹1,169.95 | ₹1,027.2 | ₹1,133.6 | 5,001 | 17,550 |
| 25 May 2022 | ₹1,069.05 | ₹1,264 | ₹1,069.05 | ₹1,235 | 1,601 | 17,000 |
| 26 May 2022 | ₹1,150 | ₹1,359.75 | ₹1,081.55 | ₹1,081.55 | 8,651 | 16,550 |