NIFTY 50 18,200 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹2,450 and a low of ₹850. Final close ₹2,050.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹1,058.15 | ₹1,100 | ₹995 | ₹997.05 | 4,101 | 26,350 |
| 27 Apr 2022 | ₹1,139.1 | ₹1,239.5 | ₹1,104.85 | ₹1,146 | 9,401 | 32,100 |
| 28 Apr 2022 | ₹1,100.05 | ₹1,125 | ₹912 | ₹988 | 86,152 | 81,400 |
| 29 Apr 2022 | ₹908.55 | ₹1,116.45 | ₹850 | ₹1,103.6 | 6,102 | 85,200 |
| 2 May 2022 | ₹1,245 | ₹1,274 | ₹1,118.35 | ₹1,118.35 | 4,501 | 85,300 |
| 4 May 2022 | ₹1,161.4 | ₹1,563.95 | ₹1,161.4 | ₹1,495.2 | 7,751 | 83,750 |
| 5 May 2022 | ₹1,373.15 | ₹1,522.2 | ₹1,235 | ₹1,497 | 2,501 | 83,150 |
| 6 May 2022 | ₹1,770 | ₹1,835.1 | ₹1,725 | ₹1,763.5 | 6,251 | 79,000 |
| 9 May 2022 | ₹1,940 | ₹2,034.95 | ₹1,798.45 | ₹1,888.75 | 3,001 | 76,800 |
| 10 May 2022 | ₹1,900 | ₹1,982 | ₹1,852 | ₹1,982 | 651 | 76,500 |
| 11 May 2022 | ₹1,988 | ₹2,188 | ₹1,970.2 | ₹2,024.1 | 4,001 | 75,700 |
| 12 May 2022 | ₹2,288 | ₹2,440.05 | ₹2,280 | ₹2,376.4 | 6,501 | 73,250 |
| 13 May 2022 | ₹2,225 | ₹2,450 | ₹2,150 | ₹2,416.7 | 1,601 | 72,700 |
| 16 May 2022 | ₹2,406.05 | ₹2,406.05 | ₹2,305 | ₹2,346.3 | 802 | 72,550 |
| 17 May 2022 | ₹2,124 | ₹2,124 | ₹1,980 | ₹1,980 | 1,201 | 72,050 |
| 18 May 2022 | ₹1,876 | ₹1,985 | ₹1,842 | ₹1,977 | 1,501 | 71,900 |
| 19 May 2022 | ₹2,311 | ₹2,444 | ₹2,283 | ₹2,444 | 6,951 | 70,300 |
| 20 May 2022 | ₹2,075 | ₹2,075 | ₹1,948.95 | ₹1,948.95 | 1,151 | 70,300 |
| 23 May 2022 | ₹1,914.9 | ₹2,044 | ₹1,851 | ₹2,044 | 1,401 | 70,300 |
| 24 May 2022 | ₹2,028.05 | ₹2,100 | ₹2,000 | ₹2,100 | 3,152 | 70,250 |
| 25 May 2022 | ₹2,000 | ₹2,210 | ₹2,000 | ₹2,187.45 | 6,501 | 70,200 |
| 26 May 2022 | ₹2,118.05 | ₹2,314.65 | ₹2,039.55 | ₹2,050 | 26,301 | 69,800 |