NIFTY 50 16,100 PE traded across 23 sessions from 17 May 2022 to 16 Jun 2022, with a life-high of ₹757.4 and a low of ₹36.35. Final close ₹739.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 May 2022 | ₹378.9 | ₹384.9 | ₹330 | ₹330 | 601 | 400 |
| 18 May 2022 | ₹293.5 | ₹333.65 | ₹293.5 | ₹310.95 | 3,051 | 950 |
| 19 May 2022 | ₹450 | ₹557.2 | ₹450 | ₹557.2 | 1,051 | 400 |
| 20 May 2022 | ₹389.1 | ₹389.1 | ₹319.25 | ₹319.25 | 3,451 | 1,650 |
| 23 May 2022 | ₹330 | ₹361.15 | ₹256.2 | ₹361.15 | 1,851 | 1,200 |
| 24 May 2022 | ₹324.5 | ₹410.55 | ₹324.5 | ₹388.75 | 3,051 | 1,500 |
| 25 May 2022 | ₹322 | ₹422.7 | ₹322 | ₹402.7 | 3,801 | 1,950 |
| 26 May 2022 | ₹351.7 | ₹459.6 | ₹285.3 | ₹295.85 | 5,601 | 2,550 |
| 27 May 2022 | ₹233.85 | ₹264.9 | ₹200.05 | ₹200.05 | 8,852 | 4,450 |
| 30 May 2022 | ₹140 | ₹140.65 | ₹90.95 | ₹95.8 | 81,751 | 31,350 |
| 31 May 2022 | ₹106.9 | ₹117 | ₹90.1 | ₹109.95 | 63,201 | 32,250 |
| 1 Jun 2022 | ₹110.3 | ₹141.05 | ₹94.65 | ₹108.1 | 1,44,452 | 48,350 |
| 2 Jun 2022 | ₹130.25 | ₹131.95 | ₹77 | ₹79.3 | 1,75,152 | 61,850 |
| 3 Jun 2022 | ₹62.35 | ₹78.85 | ₹41.3 | ₹71.55 | 4,83,553 | 1,37,000 |
| 6 Jun 2022 | ₹78.45 | ₹103 | ₹55 | ₹66.05 | 5,64,651 | 1,90,100 |
| 7 Jun 2022 | ₹85.45 | ₹113.5 | ₹80.25 | ₹85.3 | 11,34,651 | 2,77,650 |
| 8 Jun 2022 | ₹84.1 | ₹117.6 | ₹48.75 | ₹90.25 | 36,08,302 | 5,02,650 |
| 9 Jun 2022 | ₹92.65 | ₹114.45 | ₹36.35 | ₹40.7 | 76,76,702 | 15,48,750 |
| 10 Jun 2022 | ₹79.15 | ₹123 | ₹66.9 | ₹108 | 4,61,57,853 | 21,15,450 |
| 13 Jun 2022 | ₹220.25 | ₹447.45 | ₹220.25 | ₹343.75 | 62,74,503 | 9,43,000 |
| 14 Jun 2022 | ₹429.3 | ₹451.15 | ₹278.7 | ₹376 | 16,02,102 | 4,33,750 |
| 15 Jun 2022 | ₹362.15 | ₹420 | ₹326.2 | ₹412.3 | 7,91,602 | 3,65,450 |
| 16 Jun 2022 | ₹307.05 | ₹757.4 | ₹238.05 | ₹739.05 | 11,24,702 | 1,48,700 |