NIFTY 50 15,900 PE traded across 23 sessions from 17 May 2022 to 16 Jun 2022, with a life-high of ₹557.5 and a low of ₹16.45. Final close ₹540.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 May 2022 | ₹302.05 | ₹302.05 | ₹255.95 | ₹255.95 | 201 | 150 |
| 18 May 2022 | ₹227 | ₹244.75 | ₹227 | ₹244.75 | 151 | 150 |
| 19 May 2022 | ₹380 | ₹456.55 | ₹366.65 | ₹437.65 | 1,351 | 700 |
| 20 May 2022 | ₹304.55 | ₹304.6 | ₹232.75 | ₹232.75 | 2,802 | 1,050 |
| 23 May 2022 | ₹224.4 | ₹280 | ₹212.5 | ₹280 | 1,452 | 1,500 |
| 24 May 2022 | ₹290 | ₹323.15 | ₹249.7 | ₹291.15 | 2,801 | 1,300 |
| 25 May 2022 | ₹257.4 | ₹330.85 | ₹250.25 | ₹320 | 2,301 | 1,100 |
| 26 May 2022 | ₹269.6 | ₹366.65 | ₹210.25 | ₹210.25 | 13,051 | 4,000 |
| 27 May 2022 | ₹178.85 | ₹191.45 | ₹139.85 | ₹139.85 | 16,151 | 6,750 |
| 30 May 2022 | ₹100 | ₹100.05 | ₹63 | ₹63 | 91,151 | 48,800 |
| 31 May 2022 | ₹73.1 | ₹77 | ₹61 | ₹72 | 35,252 | 52,900 |
| 1 Jun 2022 | ₹65.15 | ₹92 | ₹62.35 | ₹70.15 | 99,151 | 81,100 |
| 2 Jun 2022 | ₹83.3 | ₹83.3 | ₹49 | ₹49 | 1,80,351 | 1,13,100 |
| 3 Jun 2022 | ₹42 | ₹45.7 | ₹28 | ₹42.35 | 5,32,852 | 2,20,050 |
| 6 Jun 2022 | ₹46.35 | ₹61.5 | ₹35.4 | ₹37.25 | 6,77,102 | 3,37,450 |
| 7 Jun 2022 | ₹48 | ₹65.15 | ₹44.75 | ₹47.35 | 8,28,502 | 4,00,850 |
| 8 Jun 2022 | ₹45.6 | ₹65.8 | ₹24.45 | ₹49 | 38,58,752 | 6,27,100 |
| 9 Jun 2022 | ₹70 | ₹70 | ₹16.45 | ₹18.2 | 56,38,501 | 13,73,100 |
| 10 Jun 2022 | ₹37.05 | ₹61.9 | ₹34.8 | ₹50 | 2,75,08,402 | 25,25,000 |
| 13 Jun 2022 | ₹91 | ₹287 | ₹91 | ₹204.3 | 3,20,31,703 | 14,86,450 |
| 14 Jun 2022 | ₹244.3 | ₹315.85 | ₹151.05 | ₹216 | 2,61,15,203 | 11,82,950 |
| 15 Jun 2022 | ₹205.8 | ₹248.4 | ₹170.45 | ₹243.95 | 1,72,82,803 | 9,13,450 |
| 16 Jun 2022 | ₹103.55 | ₹557.5 | ₹78 | ₹540.75 | 3,84,56,102 | 6,53,550 |