NIFTY 50 17,550 PE traded across 21 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹1,772.25 and a low of ₹393.1. Final close ₹1,384.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹546 | ₹592 | ₹512 | ₹512 | 1,351 | 4,700 |
| 27 Apr 2022 | ₹626.35 | ₹705.1 | ₹600.9 | ₹637.85 | 10,852 | 8,700 |
| 28 Apr 2022 | ₹582.05 | ₹600.75 | ₹454 | ₹502.6 | 1,601 | 9,000 |
| 29 Apr 2022 | ₹441 | ₹589 | ₹393.1 | ₹577 | 12,351 | 6,350 |
| 2 May 2022 | ₹690 | ₹704.9 | ₹631.15 | ₹685.2 | 551 | 6,300 |
| 4 May 2022 | ₹595.7 | ₹728.05 | ₹594.95 | ₹728.05 | 551 | 6,400 |
| 5 May 2022 | ₹794.65 | ₹918.35 | ₹690 | ₹889.45 | 801 | 6,850 |
| 6 May 2022 | ₹1,118.6 | ₹1,206.3 | ₹1,118.6 | ₹1,125 | 551 | 6,800 |
| 9 May 2022 | ₹1,300.3 | ₹1,367.2 | ₹1,277.5 | ₹1,277.5 | 701 | 6,700 |
| 10 May 2022 | ₹1,260.45 | ₹1,260.45 | ₹1,208.85 | ₹1,208.85 | 151 | 6,700 |
| 11 May 2022 | ₹1,274.2 | ₹1,418.15 | ₹1,274.2 | ₹1,418.15 | 301 | 6,700 |
| 12 May 2022 | ₹1,554.95 | ₹1,766.9 | ₹1,554.95 | ₹1,766.85 | 1,751 | 6,600 |
| 13 May 2022 | ₹1,772.25 | ₹1,772.25 | ₹1,772.25 | ₹1,772.25 | 51 | 6,550 |
| 16 May 2022 | ₹1,628.2 | ₹1,720 | ₹1,628.2 | ₹1,720 | 101 | 6,500 |
| 17 May 2022 | ₹1,435.5 | ₹1,435.5 | ₹1,310 | ₹1,310 | 101 | 6,500 |
| 18 May 2022 | ₹1,261.55 | ₹1,261.55 | ₹1,221.6 | ₹1,221.6 | 201 | 6,550 |
| 19 May 2022 | ₹1,630 | ₹1,630 | ₹1,630 | ₹1,630 | 51 | 6,550 |
| 20 May 2022 | ₹1,347.65 | ₹1,350.9 | ₹1,342.9 | ₹1,342.9 | 201 | 6,550 |
| 23 May 2022 | ₹1,195 | ₹1,218.1 | ₹1,195 | ₹1,218.1 | 201 | 6,400 |
| 25 May 2022 | ₹1,374.75 | ₹1,497 | ₹1,374.75 | ₹1,497 | 301 | 6,100 |
| 26 May 2022 | ₹1,638 | ₹1,641.2 | ₹1,384.6 | ₹1,384.6 | 1,001 | 5,100 |