NIFTY 50 18,300 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹2,550 and a low of ₹949.45. Final close ₹2,135.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹1,160.05 | ₹1,197 | ₹1,071.55 | ₹1,071.55 | 4,901 | 16,600 |
| 27 Apr 2022 | ₹1,225 | ₹1,297.45 | ₹1,204.95 | ₹1,235 | 9,851 | 21,600 |
| 28 Apr 2022 | ₹1,180 | ₹1,214.5 | ₹1,001.65 | ₹1,071.4 | 62,701 | 66,850 |
| 29 Apr 2022 | ₹999.6 | ₹1,204.95 | ₹949.45 | ₹1,184 | 4,451 | 66,850 |
| 2 May 2022 | ₹1,365 | ₹1,365 | ₹1,231.2 | ₹1,231.2 | 1,701 | 66,050 |
| 4 May 2022 | ₹1,250 | ₹1,657 | ₹1,250 | ₹1,608.85 | 8,151 | 63,150 |
| 5 May 2022 | ₹1,424.05 | ₹1,610 | ₹1,341.5 | ₹1,606 | 1,352 | 63,350 |
| 6 May 2022 | ₹1,825 | ₹1,935 | ₹1,825 | ₹1,910 | 3,951 | 62,150 |
| 9 May 2022 | ₹2,036.1 | ₹2,128.5 | ₹1,916.75 | ₹1,916.75 | 1,001 | 61,700 |
| 10 May 2022 | ₹1,998 | ₹2,070.25 | ₹1,933.25 | ₹2,070.25 | 451 | 61,450 |
| 11 May 2022 | ₹2,069.6 | ₹2,251.45 | ₹2,069.6 | ₹2,251.45 | 1,851 | 59,700 |
| 12 May 2022 | ₹2,299.3 | ₹2,510.3 | ₹2,299.3 | ₹2,510.3 | 1,901 | 58,100 |
| 13 May 2022 | ₹2,327.25 | ₹2,550 | ₹2,280 | ₹2,542.05 | 1,202 | 57,100 |
| 16 May 2022 | ₹2,368 | ₹2,440 | ₹2,368 | ₹2,440 | 251 | 56,850 |
| 17 May 2022 | ₹2,341.15 | ₹2,360 | ₹2,062 | ₹2,062 | 601 | 56,450 |
| 18 May 2022 | ₹1,994.05 | ₹2,128.65 | ₹1,942 | ₹2,080 | 3,301 | 55,350 |
| 19 May 2022 | ₹2,381.3 | ₹2,511.2 | ₹2,373.8 | ₹2,511.2 | 1,201 | 55,050 |
| 20 May 2022 | ₹2,250.65 | ₹2,250.65 | ₹2,050 | ₹2,050 | 851 | 54,650 |
| 23 May 2022 | ₹1,973.05 | ₹2,128 | ₹1,919.6 | ₹2,128 | 1,901 | 53,750 |
| 24 May 2022 | ₹2,126.25 | ₹2,190 | ₹2,110 | ₹2,110 | 2,251 | 53,700 |
| 25 May 2022 | ₹2,102.8 | ₹2,315 | ₹2,102.8 | ₹2,300 | 4,151 | 53,650 |
| 26 May 2022 | ₹2,255 | ₹2,447.3 | ₹2,134 | ₹2,135.4 | 15,951 | 53,450 |