NIFTY 50 18,500 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹2,750 and a low of ₹1,120. Final close ₹2,334.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹1,400 | ₹1,400 | ₹1,261.1 | ₹1,277.45 | 1,03,702 | 1,37,100 |
| 27 Apr 2022 | ₹1,428.05 | ₹1,528 | ₹1,385.25 | ₹1,433.5 | 2,46,801 | 3,24,650 |
| 28 Apr 2022 | ₹1,368.9 | ₹1,407.25 | ₹1,178 | ₹1,265.35 | 3,08,902 | 4,33,350 |
| 29 Apr 2022 | ₹1,180 | ₹1,411.4 | ₹1,120 | ₹1,380 | 1,74,151 | 5,58,900 |
| 2 May 2022 | ₹1,543.05 | ₹1,565.35 | ₹1,400 | ₹1,430 | 25,151 | 5,43,800 |
| 4 May 2022 | ₹1,391.6 | ₹1,857 | ₹1,391.6 | ₹1,797.75 | 18,402 | 5,41,350 |
| 5 May 2022 | ₹1,691.45 | ₹1,827.3 | ₹1,530 | ₹1,827.3 | 18,502 | 5,40,500 |
| 6 May 2022 | ₹1,899 | ₹2,148 | ₹1,899 | ₹2,056.05 | 1,63,502 | 5,90,850 |
| 9 May 2022 | ₹2,231.9 | ₹2,330 | ₹2,100 | ₹2,186.65 | 22,651 | 5,78,250 |
| 10 May 2022 | ₹2,175.3 | ₹2,270.15 | ₹2,110.8 | ₹2,259.9 | 3,93,401 | 7,72,200 |
| 11 May 2022 | ₹2,220 | ₹2,483 | ₹2,181.4 | ₹2,283.65 | 46,002 | 4,10,250 |
| 12 May 2022 | ₹2,485 | ₹2,750 | ₹2,478.2 | ₹2,669.6 | 52,602 | 4,07,950 |
| 13 May 2022 | ₹2,500.05 | ₹2,725.25 | ₹2,400 | ₹2,708.65 | 25,552 | 4,05,450 |
| 16 May 2022 | ₹2,680 | ₹2,720 | ₹2,510 | ₹2,627.6 | 16,351 | 3,97,400 |
| 17 May 2022 | ₹2,560.05 | ₹2,565 | ₹2,220 | ₹2,227.15 | 18,902 | 3,87,600 |
| 18 May 2022 | ₹2,210.05 | ₹2,300 | ₹2,132.6 | ₹2,268.9 | 9,851 | 3,84,600 |
| 19 May 2022 | ₹2,561.2 | ₹2,747.8 | ₹2,553.4 | ₹2,707.45 | 15,701 | 3,85,100 |
| 20 May 2022 | ₹2,500.05 | ₹2,500.05 | ₹2,230 | ₹2,230 | 32,952 | 3,61,250 |
| 23 May 2022 | ₹2,193.1 | ₹2,341.85 | ₹2,110 | ₹2,334.9 | 34,401 | 3,61,300 |
| 24 May 2022 | ₹2,290 | ₹2,449.2 | ₹2,280 | ₹2,385 | 26,851 | 3,24,550 |
| 25 May 2022 | ₹2,297.25 | ₹2,515.2 | ₹2,279.2 | ₹2,475 | 1,12,951 | 2,20,650 |
| 26 May 2022 | ₹2,389.3 | ₹2,611.2 | ₹2,324.75 | ₹2,334 | 1,16,851 | 1,49,900 |