NIFTY 50 18,600 PE traded across 21 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹2,843.95 and a low of ₹1,213.15. Final close ₹2,435.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹1,404 | ₹1,480.1 | ₹1,404 | ₹1,434 | 751 | 4,000 |
| 27 Apr 2022 | ₹1,510.95 | ₹1,605 | ₹1,500 | ₹1,526.3 | 1,601 | 4,400 |
| 28 Apr 2022 | ₹1,469.05 | ₹1,494.15 | ₹1,277.75 | ₹1,359.55 | 23,251 | 23,650 |
| 29 Apr 2022 | ₹1,282.6 | ₹1,495.9 | ₹1,213.15 | ₹1,488.6 | 45,052 | 62,400 |
| 2 May 2022 | ₹1,615 | ₹1,660 | ₹1,525 | ₹1,525 | 1,001 | 62,150 |
| 4 May 2022 | ₹1,655 | ₹1,930 | ₹1,640 | ₹1,930 | 501 | 61,950 |
| 6 May 2022 | ₹2,155.9 | ₹2,211.3 | ₹2,115.35 | ₹2,162.35 | 1,401 | 61,550 |
| 9 May 2022 | ₹2,341.7 | ₹2,408.8 | ₹2,341.7 | ₹2,408.8 | 251 | 61,350 |
| 10 May 2022 | ₹2,269.95 | ₹2,285.25 | ₹2,222.1 | ₹2,285.25 | 652 | 61,100 |
| 11 May 2022 | ₹2,310.15 | ₹2,621.25 | ₹2,310.15 | ₹2,621.25 | 1,901 | 60,850 |
| 12 May 2022 | ₹2,599.8 | ₹2,843.95 | ₹2,599.8 | ₹2,843.95 | 601 | 60,850 |
| 13 May 2022 | ₹2,652.85 | ₹2,652.85 | ₹2,538.6 | ₹2,538.6 | 401 | 60,850 |
| 16 May 2022 | ₹2,762.05 | ₹2,762.05 | ₹2,762.05 | ₹2,762.05 | 51 | 60,850 |
| 17 May 2022 | ₹2,490.55 | ₹2,490.55 | ₹2,457.55 | ₹2,457.55 | 151 | 60,850 |
| 18 May 2022 | ₹2,284.5 | ₹2,387.7 | ₹2,279.7 | ₹2,387.7 | 551 | 60,850 |
| 19 May 2022 | ₹2,767.45 | ₹2,816.4 | ₹2,767.45 | ₹2,816.4 | 2,901 | 60,900 |
| 20 May 2022 | ₹2,474.6 | ₹2,495 | ₹2,408 | ₹2,408 | 201 | 60,900 |
| 23 May 2022 | ₹2,320.1 | ₹2,384.45 | ₹2,293.1 | ₹2,384.45 | 451 | 60,900 |
| 24 May 2022 | ₹2,395.55 | ₹2,522.4 | ₹2,386.15 | ₹2,500 | 651 | 60,900 |
| 25 May 2022 | ₹2,395.55 | ₹2,621.2 | ₹2,395.55 | ₹2,552.9 | 3,352 | 60,750 |
| 26 May 2022 | ₹2,540.9 | ₹2,710 | ₹2,430.7 | ₹2,435.95 | 5,651 | 60,700 |