NIFTY 50 18,400 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹2,628 and a low of ₹1,033. Final close ₹2,241.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹1,232.05 | ₹1,288.05 | ₹1,160 | ₹1,160 | 1,201 | 9,700 |
| 27 Apr 2022 | ₹1,324.8 | ₹1,425 | ₹1,308.8 | ₹1,341.35 | 6,951 | 14,700 |
| 28 Apr 2022 | ₹1,284 | ₹1,303.7 | ₹1,099.6 | ₹1,182.1 | 21,001 | 24,300 |
| 29 Apr 2022 | ₹1,089.15 | ₹1,303.35 | ₹1,033 | ₹1,303.35 | 2,151 | 29,150 |
| 2 May 2022 | ₹1,435.7 | ₹1,447.1 | ₹1,377.6 | ₹1,377.6 | 351 | 28,800 |
| 4 May 2022 | ₹1,335 | ₹1,760 | ₹1,335 | ₹1,729.15 | 1,601 | 28,100 |
| 5 May 2022 | ₹1,577.4 | ₹1,596.15 | ₹1,460 | ₹1,460 | 951 | 28,050 |
| 6 May 2022 | ₹1,946.1 | ₹2,025 | ₹1,935 | ₹1,955 | 2,752 | 26,600 |
| 9 May 2022 | ₹2,208.85 | ₹2,208.85 | ₹2,016.95 | ₹2,016.95 | 351 | 26,450 |
| 10 May 2022 | ₹2,070.05 | ₹2,127.8 | ₹1,995.85 | ₹1,995.85 | 751 | 26,050 |
| 11 May 2022 | ₹2,174 | ₹2,316.55 | ₹2,165 | ₹2,316.55 | 851 | 25,300 |
| 12 May 2022 | ₹2,460 | ₹2,580 | ₹2,460 | ₹2,580 | 1,151 | 24,550 |
| 13 May 2022 | ₹2,371.9 | ₹2,628 | ₹2,350 | ₹2,628 | 351 | 24,750 |
| 16 May 2022 | ₹2,447.9 | ₹2,471.8 | ₹2,446 | ₹2,471.8 | 751 | 24,600 |
| 17 May 2022 | ₹2,264 | ₹2,264 | ₹2,239.45 | ₹2,239.45 | 251 | 24,450 |
| 18 May 2022 | ₹2,055 | ₹2,189.2 | ₹2,055 | ₹2,189.2 | 301 | 24,250 |
| 19 May 2022 | ₹2,494.6 | ₹2,627.55 | ₹2,494.6 | ₹2,627.55 | 151 | 24,150 |
| 20 May 2022 | ₹2,343.15 | ₹2,343.15 | ₹2,144.15 | ₹2,144.15 | 401 | 24,150 |
| 23 May 2022 | ₹2,057.4 | ₹2,210.5 | ₹2,034.35 | ₹2,210.5 | 851 | 23,950 |
| 24 May 2022 | ₹2,226.95 | ₹2,365 | ₹2,190.2 | ₹2,295 | 4,901 | 23,900 |
| 25 May 2022 | ₹2,210 | ₹2,410.85 | ₹2,210 | ₹2,396.15 | 4,151 | 23,900 |
| 26 May 2022 | ₹2,380 | ₹2,500 | ₹2,241 | ₹2,241 | 3,201 | 23,900 |