NIFTY 50 19,500 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹3,744.95 and a low of ₹2,088.85. Final close ₹3,335.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹2,290.95 | ₹2,362.95 | ₹2,231.9 | ₹2,235.8 | 34,751 | 78,000 |
| 27 Apr 2022 | ₹2,389.6 | ₹2,499.65 | ₹2,358.65 | ₹2,395 | 32,301 | 1,05,700 |
| 28 Apr 2022 | ₹2,354.05 | ₹2,374.15 | ₹2,145 | ₹2,224 | 74,351 | 1,72,200 |
| 29 Apr 2022 | ₹2,156.25 | ₹2,376.95 | ₹2,088.85 | ₹2,364.8 | 22,552 | 1,77,400 |
| 2 May 2022 | ₹2,500.15 | ₹2,543.4 | ₹2,391.85 | ₹2,414.1 | 18,201 | 1,81,500 |
| 4 May 2022 | ₹2,367.7 | ₹2,825 | ₹2,367.7 | ₹2,778.2 | 18,652 | 1,85,450 |
| 5 May 2022 | ₹2,685.05 | ₹2,814.65 | ₹2,512.65 | ₹2,814.65 | 7,551 | 1,85,850 |
| 6 May 2022 | ₹3,048.75 | ₹3,131.25 | ₹3,026 | ₹3,042.95 | 10,701 | 1,79,300 |
| 9 May 2022 | ₹3,292 | ₹3,325 | ₹3,072 | ₹3,164 | 18,351 | 1,72,100 |
| 10 May 2022 | ₹3,155 | ₹3,261.7 | ₹3,089.15 | ₹3,255.9 | 18,551 | 1,74,000 |
| 11 May 2022 | ₹3,200 | ₹3,460 | ₹3,195.55 | ₹3,300.5 | 4,301 | 1,73,800 |
| 12 May 2022 | ₹3,482 | ₹3,744.95 | ₹3,482 | ₹3,658.85 | 12,951 | 1,62,450 |
| 13 May 2022 | ₹3,462.95 | ₹3,715 | ₹3,400 | ₹3,709.05 | 3,301 | 1,62,250 |
| 16 May 2022 | ₹3,715.4 | ₹3,715.4 | ₹3,553.6 | ₹3,632.65 | 5,351 | 1,57,850 |
| 17 May 2022 | ₹3,564 | ₹3,564 | ₹3,217.1 | ₹3,219.7 | 5,651 | 1,54,100 |
| 18 May 2022 | ₹3,180.05 | ₹3,310 | ₹3,130 | ₹3,259.6 | 5,152 | 1,49,350 |
| 19 May 2022 | ₹3,540 | ₹3,734 | ₹3,539.95 | ₹3,700 | 8,402 | 1,41,800 |
| 20 May 2022 | ₹3,458.5 | ₹3,460 | ₹3,235.5 | ₹3,235.5 | 12,602 | 1,32,850 |
| 23 May 2022 | ₹3,265 | ₹3,337.85 | ₹3,105 | ₹3,337.85 | 30,051 | 1,07,600 |
| 24 May 2022 | ₹3,280.15 | ₹3,449.75 | ₹3,270 | ₹3,385 | 11,151 | 98,000 |
| 25 May 2022 | ₹3,286.6 | ₹3,514.15 | ₹3,286.6 | ₹3,486.1 | 21,251 | 77,050 |
| 26 May 2022 | ₹3,399.5 | ₹3,615 | ₹3,335 | ₹3,335.5 | 42,252 | 46,400 |