NIFTY 50 18,100 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹2,349.2 and a low of ₹761.65. Final close ₹1,934.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹978.6 | ₹1,022 | ₹898 | ₹898 | 3,951 | 27,450 |
| 27 Apr 2022 | ₹1,037.05 | ₹1,138.7 | ₹1,022.2 | ₹1,055.4 | 4,501 | 30,100 |
| 28 Apr 2022 | ₹1,012.7 | ₹1,028.9 | ₹829 | ₹909.7 | 68,501 | 67,600 |
| 29 Apr 2022 | ₹826.75 | ₹1,042.15 | ₹761.65 | ₹1,026.75 | 7,252 | 70,300 |
| 2 May 2022 | ₹1,145 | ₹1,178 | ₹1,037.1 | ₹1,050.8 | 2,701 | 68,750 |
| 4 May 2022 | ₹1,043.55 | ₹1,449.15 | ₹1,043.55 | ₹1,399.15 | 6,851 | 65,550 |
| 5 May 2022 | ₹1,288.8 | ₹1,424.4 | ₹1,197.15 | ₹1,424.4 | 2,501 | 65,400 |
| 6 May 2022 | ₹1,675 | ₹1,750.8 | ₹1,629.45 | ₹1,670.6 | 12,201 | 58,150 |
| 9 May 2022 | ₹1,923.8 | ₹1,940 | ₹1,692.3 | ₹1,820 | 2,001 | 57,100 |
| 10 May 2022 | ₹1,828 | ₹1,884.05 | ₹1,727.7 | ₹1,884.05 | 1,101 | 56,750 |
| 11 May 2022 | ₹1,986.15 | ₹2,084.25 | ₹1,901.4 | ₹1,932.9 | 1,451 | 56,250 |
| 12 May 2022 | ₹2,164 | ₹2,339.3 | ₹2,164 | ₹2,274.45 | 3,151 | 54,550 |
| 13 May 2022 | ₹2,116 | ₹2,349.2 | ₹2,051.6 | ₹2,326.3 | 2,052 | 53,850 |
| 16 May 2022 | ₹2,161.9 | ₹2,235 | ₹2,150 | ₹2,207.75 | 451 | 53,200 |
| 17 May 2022 | ₹2,104.1 | ₹2,104.1 | ₹1,861.85 | ₹1,861.85 | 951 | 52,900 |
| 18 May 2022 | ₹1,800 | ₹1,837.85 | ₹1,783.7 | ₹1,837.85 | 301 | 52,850 |
| 19 May 2022 | ₹2,135.55 | ₹2,343 | ₹2,135.55 | ₹2,343 | 751 | 52,550 |
| 20 May 2022 | ₹2,063.95 | ₹2,063.95 | ₹1,843.3 | ₹1,847.75 | 1,101 | 52,000 |
| 23 May 2022 | ₹1,800.2 | ₹1,872 | ₹1,735.7 | ₹1,872 | 1,151 | 51,850 |
| 24 May 2022 | ₹1,959.65 | ₹2,036.55 | ₹1,955.85 | ₹1,984.35 | 801 | 51,300 |
| 25 May 2022 | ₹1,899 | ₹2,106 | ₹1,899 | ₹2,085 | 2,451 | 50,850 |
| 26 May 2022 | ₹2,033 | ₹2,210.7 | ₹1,930 | ₹1,934.1 | 20,851 | 50,300 |