NIFTY 50 17,350 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹1,599 and a low of ₹296.5. Final close ₹1,183.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹459.25 | ₹483.5 | ₹401.5 | ₹401.5 | 1,801 | 4,350 |
| 27 Apr 2022 | ₹500 | ₹540 | ₹483.95 | ₹508.8 | 2,351 | 4,200 |
| 28 Apr 2022 | ₹474 | ₹495 | ₹354.85 | ₹397.65 | 31,701 | 13,900 |
| 29 Apr 2022 | ₹359.45 | ₹480.35 | ₹296.5 | ₹447.1 | 2,93,852 | 22,650 |
| 2 May 2022 | ₹567.95 | ₹577.15 | ₹457.2 | ₹476.3 | 17,601 | 21,900 |
| 4 May 2022 | ₹472.95 | ₹800 | ₹471.85 | ₹738.6 | 23,151 | 18,300 |
| 5 May 2022 | ₹634.6 | ₹742.95 | ₹519 | ₹735.95 | 8,151 | 17,250 |
| 6 May 2022 | ₹935.55 | ₹1,022.35 | ₹917.65 | ₹951.3 | 6,752 | 13,750 |
| 9 May 2022 | ₹1,098.4 | ₹1,175 | ₹984.7 | ₹1,065.8 | 1,301 | 13,350 |
| 10 May 2022 | ₹1,072.7 | ₹1,145.95 | ₹980 | ₹1,145.95 | 651 | 13,250 |
| 11 May 2022 | ₹1,140 | ₹1,355.4 | ₹1,140 | ₹1,355.4 | 551 | 13,350 |
| 12 May 2022 | ₹1,470 | ₹1,599 | ₹1,440 | ₹1,531.35 | 1,151 | 13,300 |
| 13 May 2022 | ₹1,341.65 | ₹1,565 | ₹1,327.75 | ₹1,565 | 651 | 13,100 |
| 16 May 2022 | ₹1,530.05 | ₹1,530.05 | ₹1,501.45 | ₹1,501.45 | 101 | 13,100 |
| 17 May 2022 | ₹1,415.45 | ₹1,415.45 | ₹1,094.05 | ₹1,107.15 | 1,201 | 13,100 |
| 18 May 2022 | ₹1,025 | ₹1,126.25 | ₹1,000 | ₹1,126.25 | 651 | 13,000 |
| 19 May 2022 | ₹1,406.65 | ₹1,590 | ₹1,406.65 | ₹1,590 | 551 | 12,950 |
| 20 May 2022 | ₹1,237.15 | ₹1,240 | ₹1,100 | ₹1,100 | 451 | 12,850 |
| 23 May 2022 | ₹1,052.6 | ₹1,100 | ₹984.25 | ₹1,100 | 901 | 12,500 |
| 24 May 2022 | ₹1,137.4 | ₹1,288 | ₹1,130 | ₹1,288 | 501 | 12,400 |
| 25 May 2022 | ₹1,200 | ₹1,350.35 | ₹1,200 | ₹1,335.65 | 351 | 12,350 |
| 26 May 2022 | ₹1,269.75 | ₹1,462.3 | ₹1,183.3 | ₹1,183.3 | 7,251 | 11,950 |