NIFTY 50 17,800 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹2,061.25 and a low of ₹536.85. Final close ₹1,632.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹764.05 | ₹786.95 | ₹662 | ₹680 | 28,402 | 62,450 |
| 27 Apr 2022 | ₹788.55 | ₹899.7 | ₹776.85 | ₹808 | 34,101 | 75,350 |
| 28 Apr 2022 | ₹758.2 | ₹792.7 | ₹603.8 | ₹665 | 73,401 | 1,00,950 |
| 29 Apr 2022 | ₹607.45 | ₹791 | ₹536.85 | ₹752 | 1,26,652 | 1,16,950 |
| 2 May 2022 | ₹895.9 | ₹919 | ₹769.15 | ₹786.45 | 3,52,151 | 2,92,750 |
| 4 May 2022 | ₹756.4 | ₹1,175.15 | ₹756.4 | ₹1,123.3 | 54,201 | 2,91,700 |
| 5 May 2022 | ₹1,006.35 | ₹1,138.15 | ₹866 | ₹1,138.15 | 20,401 | 2,95,600 |
| 6 May 2022 | ₹1,341.6 | ₹1,457 | ₹1,327.7 | ₹1,363.2 | 2,66,301 | 2,17,200 |
| 9 May 2022 | ₹1,572 | ₹1,642.05 | ₹1,400.5 | ₹1,498.9 | 17,701 | 2,08,150 |
| 10 May 2022 | ₹1,488.85 | ₹1,576.85 | ₹1,398.6 | ₹1,568 | 17,851 | 2,07,400 |
| 11 May 2022 | ₹1,519.75 | ₹1,807.55 | ₹1,497 | ₹1,600.1 | 10,752 | 2,06,950 |
| 12 May 2022 | ₹1,800 | ₹2,061.25 | ₹1,800 | ₹1,980 | 30,201 | 1,99,400 |
| 13 May 2022 | ₹1,833.3 | ₹2,039 | ₹1,739.2 | ₹2,010.25 | 8,602 | 2,00,200 |
| 16 May 2022 | ₹2,019.45 | ₹2,019.45 | ₹1,848 | ₹1,944.25 | 2,301 | 1,99,800 |
| 17 May 2022 | ₹1,854 | ₹1,866 | ₹1,530.55 | ₹1,530.55 | 5,251 | 1,99,850 |
| 18 May 2022 | ₹1,514.3 | ₹1,615.2 | ₹1,445 | ₹1,568.3 | 12,351 | 1,98,900 |
| 19 May 2022 | ₹1,887.7 | ₹2,046.85 | ₹1,880 | ₹2,014.95 | 11,501 | 1,95,100 |
| 20 May 2022 | ₹1,860.2 | ₹1,860.2 | ₹1,527.35 | ₹1,527.35 | 10,402 | 1,92,000 |
| 23 May 2022 | ₹1,544.85 | ₹1,614.65 | ₹1,408 | ₹1,614.65 | 2,801 | 1,91,150 |
| 24 May 2022 | ₹1,627.95 | ₹1,763 | ₹1,580 | ₹1,703.15 | 13,001 | 1,88,750 |
| 25 May 2022 | ₹1,585 | ₹1,813 | ₹1,585 | ₹1,785 | 14,301 | 1,89,100 |
| 26 May 2022 | ₹1,693.7 | ₹1,916.1 | ₹1,626.3 | ₹1,632.1 | 49,752 | 1,86,850 |