NIFTY 50 18,800 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹3,040 and a low of ₹1,409.3. Final close ₹2,896.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹1,639.6 | ₹1,639.6 | ₹1,553.3 | ₹1,553.3 | 1,451 | 3,250 |
| 27 Apr 2022 | ₹1,701.75 | ₹1,758.5 | ₹1,686.85 | ₹1,722.35 | 1,851 | 4,200 |
| 28 Apr 2022 | ₹1,644.5 | ₹1,682.5 | ₹1,550 | ₹1,550 | 1,001 | 4,450 |
| 29 Apr 2022 | ₹1,465.9 | ₹1,775.35 | ₹1,409.3 | ₹1,775.35 | 501 | 5,000 |
| 2 May 2022 | ₹1,818.15 | ₹1,826.3 | ₹1,746.95 | ₹1,775 | 501 | 4,950 |
| 4 May 2022 | ₹1,679.05 | ₹2,131.8 | ₹1,679.05 | ₹2,087.3 | 1,401 | 4,950 |
| 5 May 2022 | ₹1,964.05 | ₹1,968.1 | ₹1,820 | ₹1,920 | 601 | 4,700 |
| 6 May 2022 | ₹2,380 | ₹2,438.05 | ₹2,380 | ₹2,438.05 | 251 | 4,500 |
| 9 May 2022 | ₹2,524.55 | ₹2,530.7 | ₹2,430 | ₹2,466 | 351 | 4,400 |
| 10 May 2022 | ₹2,455 | ₹2,539.65 | ₹2,433.9 | ₹2,496.85 | 551 | 4,250 |
| 11 May 2022 | ₹2,504.1 | ₹2,657 | ₹2,504.1 | ₹2,657 | 301 | 4,200 |
| 12 May 2022 | ₹2,950 | ₹2,991.85 | ₹2,950 | ₹2,991.85 | 301 | 3,900 |
| 13 May 2022 | ₹2,825.7 | ₹2,836.45 | ₹2,721 | ₹2,756.65 | 401 | 3,800 |
| 16 May 2022 | ₹2,876.75 | ₹2,876.75 | ₹2,876.75 | ₹2,876.75 | 51 | 3,800 |
| 17 May 2022 | ₹2,747.75 | ₹2,747.75 | ₹2,566.15 | ₹2,566.15 | 151 | 3,750 |
| 18 May 2022 | ₹2,469.05 | ₹2,568.8 | ₹2,469.05 | ₹2,568.8 | 251 | 3,750 |
| 19 May 2022 | ₹2,835.3 | ₹3,040 | ₹2,835.3 | ₹3,040 | 501 | 3,550 |
| 20 May 2022 | ₹2,659.95 | ₹2,659.95 | ₹2,605 | ₹2,605 | 101 | 3,500 |
| 23 May 2022 | ₹2,509.55 | ₹2,578.4 | ₹2,509.55 | ₹2,578.4 | 201 | 3,450 |
| 24 May 2022 | ₹2,598.3 | ₹2,738.45 | ₹2,598.3 | ₹2,738.45 | 901 | 2,850 |
| 25 May 2022 | ₹2,587.75 | ₹2,753.3 | ₹2,587.75 | ₹2,753.3 | 1,651 | 2,550 |
| 26 May 2022 | ₹2,840 | ₹2,896.6 | ₹2,840 | ₹2,896.6 | 701 | 2,150 |