NIFTY 50 18,000 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹2,257 and a low of ₹683.75. Final close ₹1,833.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹950 | ₹960 | ₹818.45 | ₹833.55 | 1,53,652 | 3,71,300 |
| 27 Apr 2022 | ₹977.95 | ₹1,066 | ₹930 | ₹977.05 | 1,21,401 | 4,02,500 |
| 28 Apr 2022 | ₹920.9 | ₹956.5 | ₹753.4 | ₹823.2 | 4,09,701 | 5,53,550 |
| 29 Apr 2022 | ₹752.05 | ₹955 | ₹683.75 | ₹913.3 | 4,38,402 | 5,89,950 |
| 2 May 2022 | ₹1,054 | ₹1,100 | ₹928.7 | ₹960 | 1,24,951 | 5,71,650 |
| 4 May 2022 | ₹921.65 | ₹1,370.5 | ₹921.65 | ₹1,308 | 1,65,651 | 5,93,500 |
| 5 May 2022 | ₹1,196.15 | ₹1,350 | ₹1,050 | ₹1,333.85 | 1,23,551 | 5,71,150 |
| 6 May 2022 | ₹1,557.5 | ₹1,657.7 | ₹1,520.25 | ₹1,564.85 | 1,57,901 | 5,14,200 |
| 9 May 2022 | ₹1,747.4 | ₹1,845 | ₹1,590.5 | ₹1,696.7 | 56,602 | 4,92,600 |
| 10 May 2022 | ₹1,678.05 | ₹1,785 | ₹1,598.05 | ₹1,773.5 | 46,651 | 5,02,000 |
| 11 May 2022 | ₹1,715.05 | ₹1,999.45 | ₹1,687.65 | ₹1,789.55 | 57,201 | 4,81,700 |
| 12 May 2022 | ₹1,990 | ₹2,257 | ₹1,990 | ₹2,174.4 | 66,251 | 4,69,550 |
| 13 May 2022 | ₹2,020 | ₹2,232 | ₹1,907.75 | ₹2,207.7 | 26,251 | 4,49,750 |
| 16 May 2022 | ₹2,177.55 | ₹2,222.35 | ₹2,018 | ₹2,128.2 | 21,201 | 4,44,850 |
| 17 May 2022 | ₹2,090.3 | ₹2,090.3 | ₹1,732.3 | ₹1,733.9 | 31,452 | 4,30,100 |
| 18 May 2022 | ₹1,704.85 | ₹1,826.7 | ₹1,640 | ₹1,766.5 | 42,252 | 4,18,900 |
| 19 May 2022 | ₹2,060 | ₹2,251.65 | ₹2,060 | ₹2,208.55 | 1,32,151 | 4,59,350 |
| 20 May 2022 | ₹2,000 | ₹2,000 | ₹1,719.5 | ₹1,719.5 | 2,01,851 | 4,73,050 |
| 23 May 2022 | ₹1,681.95 | ₹1,844.65 | ₹1,600 | ₹1,826.35 | 74,401 | 2,54,600 |
| 24 May 2022 | ₹1,804.7 | ₹1,952.7 | ₹1,765 | ₹1,875.5 | 40,701 | 2,29,300 |
| 25 May 2022 | ₹1,823.45 | ₹2,016.35 | ₹1,779.25 | ₹1,980.2 | 82,951 | 1,60,050 |
| 26 May 2022 | ₹1,898.5 | ₹2,112.35 | ₹1,824.3 | ₹1,833.9 | 1,24,802 | 91,700 |