NIFTY 50 17,600 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹1,846.65 and a low of ₹413.65. Final close ₹1,433.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹618 | ₹646.5 | ₹529.9 | ₹552.45 | 52,651 | 1,28,950 |
| 27 Apr 2022 | ₹643.8 | ₹750 | ₹628.1 | ₹662.5 | 30,751 | 1,23,750 |
| 28 Apr 2022 | ₹606.65 | ₹649.35 | ₹478.65 | ₹535.25 | 81,701 | 1,54,400 |
| 29 Apr 2022 | ₹483.5 | ₹637.05 | ₹413.65 | ₹601.25 | 6,45,503 | 4,27,650 |
| 2 May 2022 | ₹750 | ₹757.2 | ₹613.9 | ₹636.65 | 4,58,101 | 1,80,350 |
| 4 May 2022 | ₹603.8 | ₹1,000.9 | ₹603.8 | ₹941.2 | 68,801 | 1,81,300 |
| 5 May 2022 | ₹822.6 | ₹965.9 | ₹698 | ₹953.8 | 37,752 | 1,57,400 |
| 6 May 2022 | ₹1,166.25 | ₹1,266 | ₹1,137.85 | ₹1,170 | 49,052 | 1,47,150 |
| 9 May 2022 | ₹1,410 | ₹1,444.35 | ₹1,228.1 | ₹1,295.7 | 10,202 | 1,42,400 |
| 10 May 2022 | ₹1,275 | ₹1,377.35 | ₹1,218.3 | ₹1,367.3 | 5,751 | 1,40,900 |
| 11 May 2022 | ₹1,333.25 | ₹1,597.55 | ₹1,321.6 | ₹1,409.05 | 8,252 | 1,40,450 |
| 12 May 2022 | ₹1,634.2 | ₹1,845.1 | ₹1,634.2 | ₹1,775.6 | 14,951 | 1,33,600 |
| 13 May 2022 | ₹1,640 | ₹1,808.7 | ₹1,536.4 | ₹1,808.7 | 1,801 | 1,32,850 |
| 16 May 2022 | ₹1,808 | ₹1,829.3 | ₹1,617.4 | ₹1,778.85 | 1,901 | 1,31,800 |
| 17 May 2022 | ₹1,631.85 | ₹1,659 | ₹1,330 | ₹1,330 | 7,602 | 1,28,550 |
| 18 May 2022 | ₹1,287.65 | ₹1,403 | ₹1,237.6 | ₹1,361.95 | 2,851 | 1,27,400 |
| 19 May 2022 | ₹1,693.75 | ₹1,846.65 | ₹1,680 | ₹1,820.35 | 2,451 | 1,26,600 |
| 20 May 2022 | ₹1,622.2 | ₹1,640.2 | ₹1,344.25 | ₹1,344.25 | 12,153 | 1,19,500 |
| 23 May 2022 | ₹1,280 | ₹1,447.85 | ₹1,215 | ₹1,428.75 | 22,751 | 99,450 |
| 24 May 2022 | ₹1,463.95 | ₹1,552.1 | ₹1,392 | ₹1,505.1 | 16,301 | 91,700 |
| 25 May 2022 | ₹1,399 | ₹1,599 | ₹1,396 | ₹1,585 | 2,701 | 91,350 |
| 26 May 2022 | ₹1,515.15 | ₹1,710 | ₹1,426.4 | ₹1,433.9 | 39,101 | 77,200 |