NIFTY 50 17,300 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹1,570.15 and a low of ₹277.8. Final close ₹1,132.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹469 | ₹469 | ₹371.7 | ₹389.2 | 1,57,651 | 1,67,950 |
| 27 Apr 2022 | ₹476.5 | ₹555.7 | ₹453.9 | ₹484 | 1,22,853 | 1,58,950 |
| 28 Apr 2022 | ₹452.55 | ₹470.9 | ₹331.5 | ₹373.95 | 8,37,603 | 4,72,300 |
| 29 Apr 2022 | ₹330 | ₹449.4 | ₹277.8 | ₹419.95 | 36,75,053 | 6,70,900 |
| 2 May 2022 | ₹472.65 | ₹554.4 | ₹426.2 | ₹447.5 | 7,53,552 | 5,76,050 |
| 4 May 2022 | ₹416.55 | ₹759.55 | ₹415.65 | ₹700 | 7,50,851 | 5,57,150 |
| 5 May 2022 | ₹563.7 | ₹711.75 | ₹480 | ₹700.25 | 3,86,701 | 4,54,050 |
| 6 May 2022 | ₹900 | ₹988.05 | ₹858.45 | ₹896.15 | 2,43,401 | 4,16,100 |
| 9 May 2022 | ₹1,062.9 | ₹1,160.85 | ₹920 | ₹1,014 | 84,851 | 3,78,100 |
| 10 May 2022 | ₹993.95 | ₹1,102.05 | ₹925 | ₹1,093.1 | 78,952 | 3,63,050 |
| 11 May 2022 | ₹1,025 | ₹1,306.35 | ₹1,005.45 | ₹1,111.2 | 41,301 | 3,44,800 |
| 12 May 2022 | ₹1,310 | ₹1,570.15 | ₹1,310 | ₹1,485 | 34,701 | 3,27,100 |
| 13 May 2022 | ₹1,330 | ₹1,529.4 | ₹1,221 | ₹1,523.5 | 23,851 | 3,19,050 |
| 16 May 2022 | ₹1,495 | ₹1,533.8 | ₹1,327.9 | ₹1,441.6 | 18,701 | 3,13,100 |
| 17 May 2022 | ₹1,370 | ₹1,370 | ₹1,030.75 | ₹1,030.75 | 30,251 | 3,07,350 |
| 18 May 2022 | ₹1,001.2 | ₹1,121.85 | ₹950 | ₹1,072 | 21,651 | 3,01,750 |
| 19 May 2022 | ₹1,346.2 | ₹1,558.8 | ₹1,343.95 | ₹1,520 | 1,15,801 | 2,91,400 |
| 20 May 2022 | ₹1,300 | ₹1,300 | ₹1,040 | ₹1,040 | 42,901 | 2,68,350 |
| 23 May 2022 | ₹994 | ₹1,146.05 | ₹909.7 | ₹1,135 | 20,451 | 2,57,950 |
| 24 May 2022 | ₹1,119.9 | ₹1,264.05 | ₹1,069.5 | ₹1,180.95 | 25,301 | 2,37,050 |
| 25 May 2022 | ₹1,100 | ₹1,306.45 | ₹1,090 | ₹1,282.9 | 15,501 | 2,31,350 |
| 26 May 2022 | ₹1,188.15 | ₹1,406.65 | ₹1,125 | ₹1,132.6 | 73,802 | 2,24,300 |