NIFTY 50 19,000 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹3,248 and a low of ₹1,594.4. Final close ₹2,836.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹1,813.85 | ₹1,870 | ₹1,738.5 | ₹1,749.15 | 58,552 | 1,55,400 |
| 27 Apr 2022 | ₹1,892 | ₹2,003.85 | ₹1,781.25 | ₹1,904.1 | 1,02,951 | 2,45,750 |
| 28 Apr 2022 | ₹1,858.55 | ₹1,890 | ₹1,650 | ₹1,733.9 | 1,30,701 | 3,57,950 |
| 29 Apr 2022 | ₹1,659.95 | ₹1,895.05 | ₹1,594.4 | ₹1,860.15 | 84,102 | 3,74,300 |
| 2 May 2022 | ₹2,008.3 | ₹2,055.45 | ₹1,899.65 | ₹1,915.2 | 16,251 | 3,76,950 |
| 4 May 2022 | ₹1,879.95 | ₹2,327 | ₹1,879.95 | ₹2,278.15 | 21,552 | 3,89,050 |
| 5 May 2022 | ₹2,142.2 | ₹2,320.05 | ₹2,019.95 | ₹2,320.05 | 13,702 | 3,87,700 |
| 6 May 2022 | ₹2,540 | ₹2,639.4 | ₹2,500 | ₹2,540 | 73,351 | 4,36,300 |
| 9 May 2022 | ₹2,725 | ₹2,825.45 | ₹2,582.25 | ₹2,675.2 | 11,251 | 3,90,500 |
| 10 May 2022 | ₹2,656.1 | ₹2,765 | ₹2,580 | ₹2,756.85 | 30,501 | 3,98,350 |
| 11 May 2022 | ₹2,726.3 | ₹2,983.15 | ₹2,690 | ₹2,779.55 | 31,151 | 3,98,000 |
| 12 May 2022 | ₹2,984.35 | ₹3,248 | ₹2,984.35 | ₹3,160.5 | 42,501 | 3,86,900 |
| 13 May 2022 | ₹3,000 | ₹3,210 | ₹2,933 | ₹3,200.5 | 10,901 | 3,82,650 |
| 16 May 2022 | ₹3,169.35 | ₹3,177.75 | ₹3,021.95 | ₹3,132 | 19,902 | 3,66,200 |
| 17 May 2022 | ₹3,056.4 | ₹3,056.4 | ₹2,721 | ₹2,721 | 9,001 | 3,59,050 |
| 18 May 2022 | ₹2,728.95 | ₹2,800 | ₹2,641.3 | ₹2,758.15 | 14,251 | 3,45,650 |
| 19 May 2022 | ₹3,039.45 | ₹3,243.7 | ₹3,039.45 | ₹3,207.45 | 17,251 | 3,30,150 |
| 20 May 2022 | ₹2,965.2 | ₹2,965.2 | ₹2,738.3 | ₹2,738.3 | 40,901 | 2,93,650 |
| 23 May 2022 | ₹2,695.85 | ₹2,845 | ₹2,605 | ₹2,845 | 25,951 | 2,72,850 |
| 24 May 2022 | ₹2,806 | ₹2,958 | ₹2,787 | ₹2,883.85 | 47,252 | 2,29,650 |
| 25 May 2022 | ₹2,789.55 | ₹3,019.9 | ₹2,789.55 | ₹2,975.85 | 92,752 | 1,41,950 |
| 26 May 2022 | ₹2,935 | ₹3,115 | ₹2,828.65 | ₹2,836 | 1,10,151 | 95,900 |