NIFTY 50 19,300 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹3,495 and a low of ₹1,892.2. Final close ₹3,151.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹2,121.6 | ₹2,121.6 | ₹2,070 | ₹2,080 | 6,001 | 6,550 |
| 27 Apr 2022 | ₹2,185.15 | ₹2,295 | ₹2,161.6 | ₹2,202.15 | 13,701 | 18,950 |
| 28 Apr 2022 | ₹2,152.9 | ₹2,171 | ₹1,968.15 | ₹2,042.5 | 7,951 | 21,950 |
| 29 Apr 2022 | ₹1,948.8 | ₹2,022.6 | ₹1,892.2 | ₹2,022.6 | 951 | 22,150 |
| 2 May 2022 | ₹2,340 | ₹2,340 | ₹2,183.05 | ₹2,210 | 1,951 | 22,600 |
| 4 May 2022 | ₹2,171.25 | ₹2,700 | ₹2,171.25 | ₹2,591.4 | 451 | 22,850 |
| 5 May 2022 | ₹2,440 | ₹2,586 | ₹2,339.05 | ₹2,586 | 1,301 | 22,100 |
| 6 May 2022 | ₹2,828.2 | ₹2,915 | ₹2,828.2 | ₹2,894 | 501 | 21,950 |
| 9 May 2022 | ₹3,047.9 | ₹3,091.85 | ₹2,899.05 | ₹2,999.85 | 851 | 22,100 |
| 10 May 2022 | ₹2,972 | ₹3,065.6 | ₹2,892 | ₹3,065.6 | 9,051 | 22,500 |
| 11 May 2022 | ₹3,005.05 | ₹3,149 | ₹3,005 | ₹3,069 | 1,802 | 21,900 |
| 12 May 2022 | ₹3,392 | ₹3,491.55 | ₹3,392 | ₹3,456.85 | 351 | 21,800 |
| 13 May 2022 | ₹3,297 | ₹3,341.4 | ₹3,235.1 | ₹3,341.4 | 401 | 21,650 |
| 16 May 2022 | ₹3,426.9 | ₹3,426.9 | ₹3,426.9 | ₹3,426.9 | 50 | 21,800 |
| 17 May 2022 | ₹3,343.35 | ₹3,343.35 | ₹3,017.5 | ₹3,017.5 | 1,551 | 21,800 |
| 18 May 2022 | ₹2,964.95 | ₹3,067.85 | ₹2,964.95 | ₹3,067.85 | 251 | 21,800 |
| 19 May 2022 | ₹3,358.75 | ₹3,495 | ₹3,358.75 | ₹3,495 | 1,651 | 21,800 |
| 20 May 2022 | ₹3,180 | ₹3,190 | ₹3,039.85 | ₹3,039.85 | 14,101 | 12,300 |
| 23 May 2022 | ₹2,979.3 | ₹3,076.75 | ₹2,979.3 | ₹3,076.75 | 451 | 12,150 |
| 24 May 2022 | ₹3,085.55 | ₹3,249.4 | ₹3,082.45 | ₹3,249.4 | 4,351 | 10,650 |
| 25 May 2022 | ₹3,156.2 | ₹3,272.4 | ₹3,156.2 | ₹3,266.2 | 7,402 | 4,250 |
| 26 May 2022 | ₹3,242.2 | ₹3,402.95 | ₹3,127.85 | ₹3,151.4 | 3,101 | 1,350 |