NIFTY 50 17,900 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹2,156.2 and a low of ₹608.3. Final close ₹1,732.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹805.7 | ₹860 | ₹736.4 | ₹749.4 | 4,751 | 48,650 |
| 27 Apr 2022 | ₹872 | ₹976.4 | ₹851.15 | ₹890 | 5,901 | 51,300 |
| 28 Apr 2022 | ₹845.65 | ₹872.05 | ₹674.95 | ₹744.15 | 34,301 | 56,250 |
| 29 Apr 2022 | ₹671 | ₹868.7 | ₹608.3 | ₹830.95 | 55,851 | 66,450 |
| 2 May 2022 | ₹977.2 | ₹1,004.75 | ₹851.35 | ₹865.05 | 8,001 | 65,200 |
| 4 May 2022 | ₹906.5 | ₹1,279 | ₹906.5 | ₹1,217.75 | 10,851 | 60,050 |
| 5 May 2022 | ₹1,110 | ₹1,229 | ₹968 | ₹1,225.25 | 7,901 | 60,700 |
| 6 May 2022 | ₹1,465 | ₹1,562 | ₹1,423.8 | ₹1,463.1 | 28,651 | 50,550 |
| 9 May 2022 | ₹1,717.1 | ₹1,722.65 | ₹1,545.75 | ₹1,598.55 | 4,602 | 50,700 |
| 10 May 2022 | ₹1,590.2 | ₹1,600 | ₹1,520 | ₹1,600 | 1,501 | 50,700 |
| 11 May 2022 | ₹1,619.7 | ₹1,871.55 | ₹1,590.4 | ₹1,699.75 | 3,451 | 50,550 |
| 12 May 2022 | ₹1,938.5 | ₹2,156.2 | ₹1,938.5 | ₹2,071 | 7,801 | 50,500 |
| 13 May 2022 | ₹1,921.2 | ₹2,114.85 | ₹1,820 | ₹2,114.85 | 1,302 | 50,500 |
| 16 May 2022 | ₹2,101.4 | ₹2,101.4 | ₹1,943.65 | ₹2,043.25 | 451 | 50,400 |
| 17 May 2022 | ₹1,882 | ₹1,886 | ₹1,638.35 | ₹1,638.35 | 1,001 | 50,050 |
| 18 May 2022 | ₹1,574 | ₹1,672.75 | ₹1,551.55 | ₹1,672.75 | 851 | 50,000 |
| 19 May 2022 | ₹1,980 | ₹2,142 | ₹1,979.6 | ₹2,110 | 2,851 | 49,550 |
| 20 May 2022 | ₹1,864.85 | ₹1,864.85 | ₹1,640.35 | ₹1,640.35 | 6,851 | 49,150 |
| 23 May 2022 | ₹1,590 | ₹1,747.4 | ₹1,518.2 | ₹1,747.4 | 6,601 | 49,050 |
| 24 May 2022 | ₹1,687 | ₹1,864 | ₹1,669.8 | ₹1,813.4 | 2,351 | 49,050 |
| 25 May 2022 | ₹1,700 | ₹1,908 | ₹1,690 | ₹1,890.05 | 5,951 | 49,000 |
| 26 May 2022 | ₹1,843.5 | ₹2,017.3 | ₹1,730.7 | ₹1,732 | 14,251 | 48,500 |