NIFTY 50 18,700 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹2,900 and a low of ₹1,315.65. Final close ₹2,538.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹1,535 | ₹1,560 | ₹1,500 | ₹1,560 | 501 | 3,850 |
| 27 Apr 2022 | ₹1,592 | ₹1,645 | ₹1,585.1 | ₹1,621.55 | 1,451 | 4,650 |
| 28 Apr 2022 | ₹1,574.1 | ₹1,590 | ₹1,376.65 | ₹1,475.95 | 1,901 | 5,100 |
| 29 Apr 2022 | ₹1,372.6 | ₹1,407.9 | ₹1,315.65 | ₹1,315.65 | 501 | 5,100 |
| 2 May 2022 | ₹1,714.2 | ₹1,731.5 | ₹1,714.2 | ₹1,731.5 | 201 | 5,100 |
| 4 May 2022 | ₹1,593.2 | ₹2,009.25 | ₹1,593.2 | ₹2,009.25 | 1,401 | 4,650 |
| 5 May 2022 | ₹1,760 | ₹1,760 | ₹1,760 | ₹1,760 | 51 | 4,650 |
| 6 May 2022 | ₹2,235.5 | ₹2,325 | ₹2,216.95 | ₹2,325 | 1,401 | 4,150 |
| 9 May 2022 | ₹2,430.4 | ₹2,502.85 | ₹2,352.25 | ₹2,352.25 | 501 | 4,050 |
| 10 May 2022 | ₹2,325 | ₹2,325 | ₹2,310 | ₹2,310 | 151 | 4,000 |
| 11 May 2022 | ₹2,411.65 | ₹2,670.7 | ₹2,409.05 | ₹2,670.7 | 1,351 | 2,950 |
| 12 May 2022 | ₹2,790 | ₹2,800 | ₹2,790 | ₹2,800 | 101 | 2,950 |
| 13 May 2022 | ₹2,821.05 | ₹2,821.05 | ₹2,821.05 | ₹2,821.05 | 51 | 3,000 |
| 16 May 2022 | ₹2,750 | ₹2,900 | ₹2,750 | ₹2,850 | 201 | 3,000 |
| 17 May 2022 | ₹2,650.05 | ₹2,650.05 | ₹2,469.6 | ₹2,469.6 | 202 | 2,900 |
| 18 May 2022 | ₹2,385.6 | ₹2,532.45 | ₹2,362.15 | ₹2,532.45 | 501 | 2,900 |
| 19 May 2022 | ₹2,778.4 | ₹2,883.25 | ₹2,778.4 | ₹2,883.25 | 251 | 2,800 |
| 20 May 2022 | ₹2,653.7 | ₹2,653.7 | ₹2,436.2 | ₹2,436.2 | 801 | 2,600 |
| 23 May 2022 | ₹2,410.15 | ₹2,548 | ₹2,340 | ₹2,429.4 | 3,551 | 3,500 |
| 24 May 2022 | ₹2,561.45 | ₹2,643.85 | ₹2,491.9 | ₹2,643.85 | 251 | 3,600 |
| 25 May 2022 | ₹2,500 | ₹2,678 | ₹2,500 | ₹2,678 | 501 | 3,150 |
| 26 May 2022 | ₹2,641.55 | ₹2,650 | ₹2,538.55 | ₹2,538.55 | 1,201 | 2,550 |