NIFTY 50 17,500 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹1,764.6 and a low of ₹363.45. Final close ₹1,329.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹560.25 | ₹582.4 | ₹471.1 | ₹491 | 4,00,001 | 11,73,050 |
| 27 Apr 2022 | ₹499.55 | ₹681 | ₹499.55 | ₹603 | 5,36,801 | 10,61,350 |
| 28 Apr 2022 | ₹560 | ₹587.2 | ₹425.3 | ₹477.1 | 8,23,952 | 11,98,750 |
| 29 Apr 2022 | ₹432.65 | ₹570 | ₹363.45 | ₹536.1 | 16,20,851 | 13,20,650 |
| 2 May 2022 | ₹675.95 | ₹684.5 | ₹547.2 | ₹566.65 | 5,25,352 | 12,21,650 |
| 4 May 2022 | ₹546.65 | ₹920.3 | ₹534 | ₹858.55 | 5,76,001 | 12,07,900 |
| 5 May 2022 | ₹758.05 | ₹879.55 | ₹620.45 | ₹865 | 2,86,002 | 12,12,600 |
| 6 May 2022 | ₹1,073.4 | ₹1,171.4 | ₹1,037.85 | ₹1,078 | 4,59,551 | 13,43,900 |
| 9 May 2022 | ₹1,188 | ₹1,356.05 | ₹1,103.1 | ₹1,203.55 | 1,12,602 | 11,53,000 |
| 10 May 2022 | ₹1,238 | ₹1,295 | ₹1,110 | ₹1,285.4 | 67,651 | 11,16,700 |
| 11 May 2022 | ₹1,223 | ₹1,501 | ₹1,198 | ₹1,304.95 | 85,101 | 11,00,400 |
| 12 May 2022 | ₹1,499.95 | ₹1,764.6 | ₹1,499.95 | ₹1,673.75 | 1,72,751 | 11,17,600 |
| 13 May 2022 | ₹1,515.05 | ₹1,745 | ₹1,410 | ₹1,708 | 36,052 | 10,25,550 |
| 16 May 2022 | ₹1,698.45 | ₹1,731 | ₹1,530 | ₹1,642.15 | 44,051 | 9,96,300 |
| 17 May 2022 | ₹1,589.35 | ₹1,589.35 | ₹1,224.5 | ₹1,224.5 | 44,101 | 9,95,350 |
| 18 May 2022 | ₹1,212 | ₹1,327.95 | ₹1,144.1 | ₹1,261 | 39,201 | 9,71,000 |
| 19 May 2022 | ₹1,530 | ₹1,757.7 | ₹1,530 | ₹1,717 | 68,201 | 9,59,500 |
| 20 May 2022 | ₹1,515.8 | ₹1,517.05 | ₹1,228.45 | ₹1,228.45 | 1,08,752 | 9,41,750 |
| 23 May 2022 | ₹1,189.05 | ₹1,344.9 | ₹1,100 | ₹1,328 | 2,00,752 | 10,26,200 |
| 24 May 2022 | ₹1,294.3 | ₹1,461.6 | ₹1,262.75 | ₹1,372.45 | 1,24,102 | 9,16,350 |
| 25 May 2022 | ₹1,290 | ₹1,509.45 | ₹1,280 | ₹1,477.2 | 63,201 | 8,05,900 |
| 26 May 2022 | ₹1,396 | ₹1,609.25 | ₹1,323.65 | ₹1,329.45 | 1,06,351 | 7,13,950 |