NIFTY 50 17,400 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹1,664.45 and a low of ₹317.4. Final close ₹1,233.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹496.35 | ₹522 | ₹418.6 | ₹439.5 | 1,26,801 | 3,10,500 |
| 27 Apr 2022 | ₹530.75 | ₹616.15 | ₹506.95 | ₹538.9 | 90,701 | 3,13,550 |
| 28 Apr 2022 | ₹506.9 | ₹524.1 | ₹375.5 | ₹410 | 1,78,651 | 3,45,250 |
| 29 Apr 2022 | ₹372.15 | ₹507.7 | ₹317.4 | ₹476.35 | 11,51,801 | 4,42,400 |
| 2 May 2022 | ₹577 | ₹614.35 | ₹483.5 | ₹502.2 | 2,61,801 | 4,07,550 |
| 4 May 2022 | ₹480.5 | ₹840.7 | ₹472.5 | ₹779.95 | 2,61,301 | 4,66,800 |
| 5 May 2022 | ₹636.75 | ₹789.3 | ₹547.65 | ₹775 | 1,24,251 | 3,88,200 |
| 6 May 2022 | ₹965.05 | ₹1,075.4 | ₹944.1 | ₹987.2 | 1,14,752 | 3,50,100 |
| 9 May 2022 | ₹1,162.6 | ₹1,256.8 | ₹1,022.9 | ₹1,107.55 | 1,04,552 | 3,78,100 |
| 10 May 2022 | ₹1,086.45 | ₹1,198.6 | ₹1,015.9 | ₹1,188.2 | 31,452 | 3,01,300 |
| 11 May 2022 | ₹1,137.05 | ₹1,409.45 | ₹1,101.9 | ₹1,204 | 21,701 | 2,99,150 |
| 12 May 2022 | ₹1,448.3 | ₹1,664.45 | ₹1,434.95 | ₹1,571.05 | 18,651 | 2,97,150 |
| 13 May 2022 | ₹1,428 | ₹1,621.7 | ₹1,328 | ₹1,619.2 | 9,251 | 2,95,350 |
| 16 May 2022 | ₹1,599.25 | ₹1,612.75 | ₹1,418.2 | ₹1,540.95 | 15,351 | 2,93,550 |
| 17 May 2022 | ₹1,462.55 | ₹1,469.9 | ₹1,135.8 | ₹1,135.8 | 16,801 | 2,82,250 |
| 18 May 2022 | ₹1,092.9 | ₹1,221.45 | ₹1,053 | ₹1,170.3 | 15,202 | 2,72,100 |
| 19 May 2022 | ₹1,495.4 | ₹1,658.7 | ₹1,460.4 | ₹1,607.1 | 45,501 | 2,45,300 |
| 20 May 2022 | ₹1,390 | ₹1,390 | ₹1,140 | ₹1,140 | 8,701 | 2,40,150 |
| 23 May 2022 | ₹1,165.1 | ₹1,244.7 | ₹1,013.85 | ₹1,244.7 | 8,451 | 2,35,150 |
| 24 May 2022 | ₹1,240 | ₹1,357.5 | ₹1,173.5 | ₹1,278.2 | 19,801 | 2,23,250 |
| 25 May 2022 | ₹1,191 | ₹1,410 | ₹1,190.6 | ₹1,382 | 6,751 | 2,17,400 |
| 26 May 2022 | ₹1,325 | ₹1,508 | ₹1,224.95 | ₹1,233.2 | 32,201 | 1,93,150 |