NIFTY 50 17,700 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹1,953.7 and a low of ₹473.4. Final close ₹1,534.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹691.3 | ₹719 | ₹594 | ₹615.35 | 22,451 | 1,47,550 |
| 27 Apr 2022 | ₹703 | ₹818 | ₹703 | ₹731.25 | 22,351 | 1,52,550 |
| 28 Apr 2022 | ₹684.15 | ₹718.55 | ₹540 | ₹600 | 89,451 | 1,68,850 |
| 29 Apr 2022 | ₹539.6 | ₹711.55 | ₹473.4 | ₹679.75 | 2,02,102 | 1,82,750 |
| 2 May 2022 | ₹815.05 | ₹838.5 | ₹688.1 | ₹710 | 1,03,001 | 1,60,600 |
| 4 May 2022 | ₹696.3 | ₹1,090.15 | ₹688.3 | ₹1,026 | 52,851 | 1,44,300 |
| 5 May 2022 | ₹910 | ₹1,044.1 | ₹781.65 | ₹1,041 | 15,101 | 1,41,050 |
| 6 May 2022 | ₹1,278.9 | ₹1,368 | ₹1,230.75 | ₹1,279.55 | 33,701 | 1,36,200 |
| 9 May 2022 | ₹1,500.05 | ₹1,544 | ₹1,324 | ₹1,396.65 | 19,302 | 1,25,900 |
| 10 May 2022 | ₹1,377.25 | ₹1,461.2 | ₹1,324 | ₹1,461.2 | 2,601 | 1,21,850 |
| 11 May 2022 | ₹1,430 | ₹1,687 | ₹1,400 | ₹1,532.5 | 12,451 | 1,18,350 |
| 12 May 2022 | ₹1,740.05 | ₹1,953.7 | ₹1,740 | ₹1,870 | 11,702 | 1,10,650 |
| 13 May 2022 | ₹1,748 | ₹1,904.45 | ₹1,615 | ₹1,904.45 | 6,001 | 1,07,850 |
| 16 May 2022 | ₹1,895.85 | ₹1,895.85 | ₹1,738.45 | ₹1,838.7 | 1,101 | 1,07,550 |
| 17 May 2022 | ₹1,740 | ₹1,780.65 | ₹1,445 | ₹1,445 | 5,001 | 1,04,950 |
| 18 May 2022 | ₹1,392.75 | ₹1,495 | ₹1,344.8 | ₹1,469.35 | 4,001 | 1,02,550 |
| 19 May 2022 | ₹1,793.2 | ₹1,950 | ₹1,767.3 | ₹1,920.45 | 5,802 | 1,00,550 |
| 20 May 2022 | ₹1,735.2 | ₹1,735.2 | ₹1,439.35 | ₹1,439.35 | 18,502 | 91,300 |
| 23 May 2022 | ₹1,468.3 | ₹1,518.3 | ₹1,315.35 | ₹1,518.3 | 6,651 | 89,250 |
| 24 May 2022 | ₹1,485.75 | ₹1,649.6 | ₹1,475 | ₹1,593.55 | 4,051 | 87,200 |
| 25 May 2022 | ₹1,492.5 | ₹1,712.75 | ₹1,488.25 | ₹1,694.85 | 8,101 | 86,450 |
| 26 May 2022 | ₹1,605 | ₹1,810 | ₹1,525 | ₹1,534 | 20,452 | 85,000 |