NIFTY 50 16,800 PE traded across 22 sessions from 4 May 2022 to 2 Jun 2022, with a life-high of ₹1,080 and a low of ₹151.5. Final close ₹171.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 May 2022 | ₹346 | ₹459 | ₹344.15 | ₹459 | 1,101 | 500 |
| 5 May 2022 | ₹352 | ₹410.45 | ₹300.05 | ₹410.45 | 5,201 | 4,500 |
| 6 May 2022 | ₹549.1 | ₹604.45 | ₹537.85 | ₹556.05 | 1,551 | 4,600 |
| 9 May 2022 | ₹687.3 | ₹715.25 | ₹558.45 | ₹617.3 | 2,901 | 5,200 |
| 10 May 2022 | ₹618.05 | ₹618.05 | ₹539.1 | ₹551.2 | 452 | 5,150 |
| 11 May 2022 | ₹629.55 | ₹753.75 | ₹604.95 | ₹702.55 | 7,251 | 3,600 |
| 12 May 2022 | ₹915.4 | ₹1,080 | ₹915.4 | ₹1,080 | 401 | 3,100 |
| 13 May 2022 | ₹864.55 | ₹935.1 | ₹818.8 | ₹818.8 | 551 | 3,150 |
| 16 May 2022 | ₹890 | ₹1,000 | ₹890 | ₹1,000 | 601 | 3,150 |
| 17 May 2022 | ₹766.45 | ₹779.7 | ₹622 | ₹622 | 851 | 2,700 |
| 18 May 2022 | ₹566 | ₹660.55 | ₹549.1 | ₹616 | 851 | 2,850 |
| 19 May 2022 | ₹880.3 | ₹1,005.15 | ₹880.3 | ₹1,005.15 | 1,201 | 2,950 |
| 20 May 2022 | ₹777.4 | ₹777.4 | ₹595.4 | ₹595.4 | 13,101 | 11,850 |
| 23 May 2022 | ₹562.95 | ₹691.95 | ₹489.5 | ₹674.4 | 54,752 | 25,300 |
| 24 May 2022 | ₹673.95 | ₹769.6 | ₹615.1 | ₹711.05 | 24,052 | 17,150 |
| 25 May 2022 | ₹635.3 | ₹811.15 | ₹630 | ₹787.75 | 16,101 | 21,850 |
| 26 May 2022 | ₹706.1 | ₹902 | ₹621.85 | ₹621.9 | 32,601 | 37,300 |
| 27 May 2022 | ₹522.45 | ₹605.6 | ₹468 | ₹472 | 6,44,851 | 94,300 |
| 30 May 2022 | ₹337.35 | ₹340.2 | ₹201.25 | ₹209.8 | 82,00,202 | 5,14,500 |
| 31 May 2022 | ₹241.1 | ₹301.55 | ₹176 | ₹257.05 | 1,44,29,551 | 3,55,650 |
| 1 Jun 2022 | ₹288.9 | ₹371.85 | ₹197.7 | ₹267.85 | 95,34,302 | 1,96,300 |
| 2 Jun 2022 | ₹340.35 | ₹370.8 | ₹151.5 | ₹171.55 | 76,44,402 | 1,22,750 |