NIFTY 50 19,400 PE traded across 20 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹3,593.85 and a low of ₹2,035.1. Final close ₹3,225.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹2,221.25 | ₹2,221.25 | ₹2,125.25 | ₹2,125.25 | 401 | 800 |
| 27 Apr 2022 | ₹2,282.1 | ₹2,282.1 | ₹2,271.9 | ₹2,271.9 | 201 | 800 |
| 28 Apr 2022 | ₹2,137 | ₹2,140 | ₹2,035.1 | ₹2,140 | 5,701 | 5,750 |
| 29 Apr 2022 | ₹2,125 | ₹2,125 | ₹2,125 | ₹2,125 | 51 | 5,750 |
| 2 May 2022 | ₹2,396.5 | ₹2,417.3 | ₹2,396.5 | ₹2,417.3 | 401 | 5,800 |
| 4 May 2022 | ₹2,287.15 | ₹2,416.15 | ₹2,287.15 | ₹2,416.15 | 1,201 | 5,300 |
| 5 May 2022 | ₹2,555 | ₹2,555 | ₹2,535 | ₹2,535 | 1,051 | 4,550 |
| 6 May 2022 | ₹2,953.4 | ₹2,968.05 | ₹2,953.4 | ₹2,968.05 | 201 | 3,550 |
| 9 May 2022 | ₹3,150 | ₹3,160 | ₹3,009.85 | ₹3,009.85 | 1,051 | 2,750 |
| 10 May 2022 | ₹3,065 | ₹3,111.25 | ₹3,055.8 | ₹3,055.8 | 701 | 2,600 |
| 11 May 2022 | ₹3,108.8 | ₹3,275 | ₹3,108.8 | ₹3,275 | 1,251 | 1,550 |
| 12 May 2022 | ₹3,397.85 | ₹3,559.7 | ₹3,397.85 | ₹3,559.7 | 251 | 1,450 |
| 13 May 2022 | ₹3,429.1 | ₹3,460 | ₹3,313.7 | ₹3,313.7 | 501 | 1,450 |
| 16 May 2022 | ₹3,481.4 | ₹3,531.75 | ₹3,481.4 | ₹3,531.75 | 151 | 1,300 |
| 17 May 2022 | ₹3,225.7 | ₹3,225.7 | ₹3,164.4 | ₹3,164.4 | 101 | 1,300 |
| 18 May 2022 | ₹3,082.95 | ₹3,082.95 | ₹3,082.95 | ₹3,082.95 | 51 | 1,300 |
| 19 May 2022 | ₹3,466.8 | ₹3,593.85 | ₹3,466.8 | ₹3,593.85 | 151 | 1,400 |
| 23 May 2022 | ₹3,077.55 | ₹3,175.5 | ₹3,077.55 | ₹3,163.65 | 551 | 1,400 |
| 24 May 2022 | ₹3,200.65 | ₹3,240.7 | ₹3,187.5 | ₹3,210.85 | 1,101 | 1,300 |
| 26 May 2022 | ₹3,340 | ₹3,519.85 | ₹3,225.1 | ₹3,225.1 | 751 | 600 |