NIFTY 50 16,300 PE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹1,090.5 and a low of ₹154.6. Final close ₹521.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹237.1 | ₹254.65 | ₹206 | ₹236.9 | 8,58,502 | 4,79,900 |
| 1 Jun 2022 | ₹256.9 | ₹297.15 | ₹218 | ₹250 | 8,47,201 | 5,20,800 |
| 2 Jun 2022 | ₹258 | ₹290 | ₹208.15 | ₹210.95 | 13,58,902 | 6,37,750 |
| 3 Jun 2022 | ₹154.6 | ₹218.4 | ₹154.6 | ₹208.3 | 8,93,451 | 5,95,700 |
| 6 Jun 2022 | ₹220.95 | ₹263.65 | ₹197.7 | ₹206 | 5,97,501 | 6,19,650 |
| 7 Jun 2022 | ₹230 | ₹300 | ₹230 | ₹259.7 | 16,17,002 | 7,58,200 |
| 8 Jun 2022 | ₹225.05 | ₹304.75 | ₹197.2 | ₹268.1 | 23,82,701 | 8,92,250 |
| 9 Jun 2022 | ₹299.45 | ₹309.9 | ₹195.9 | ₹203 | 27,56,952 | 9,29,650 |
| 10 Jun 2022 | ₹280 | ₹345.25 | ₹270.5 | ₹329 | 45,53,353 | 9,13,300 |
| 13 Jun 2022 | ₹503.25 | ₹702.25 | ₹463.95 | ₹604.75 | 7,13,102 | 6,73,650 |
| 14 Jun 2022 | ₹660.15 | ₹698.45 | ₹534.35 | ₹634.05 | 2,20,552 | 6,48,600 |
| 15 Jun 2022 | ₹596.25 | ₹667.15 | ₹583.8 | ₹662.3 | 79,051 | 6,06,400 |
| 16 Jun 2022 | ₹571.45 | ₹986.65 | ₹516.7 | ₹975.05 | 2,12,601 | 5,73,000 |
| 17 Jun 2022 | ₹966.4 | ₹1,090.5 | ₹892.25 | ₹983.2 | 1,16,502 | 5,54,250 |
| 20 Jun 2022 | ₹955.55 | ₹1,088.45 | ₹925 | ₹937 | 35,301 | 5,38,850 |
| 21 Jun 2022 | ₹850.65 | ₹861.55 | ₹608.25 | ₹685 | 80,101 | 5,32,650 |
| 22 Jun 2022 | ₹737.15 | ₹943.65 | ₹737.15 | ₹896.65 | 78,601 | 4,76,800 |
| 23 Jun 2022 | ₹882.75 | ₹938.25 | ₹683.95 | ₹710 | 1,31,751 | 4,35,800 |
| 24 Jun 2022 | ₹619.05 | ₹688.6 | ₹571 | ₹585.95 | 77,752 | 4,29,100 |
| 27 Jun 2022 | ₹399.85 | ₹489 | ₹389.45 | ₹469.7 | 4,68,602 | 4,33,100 |
| 28 Jun 2022 | ₹528.15 | ₹587.2 | ₹444.85 | ₹458.7 | 1,27,802 | 4,25,050 |
| 29 Jun 2022 | ₹585 | ₹620.85 | ₹451.4 | ₹532 | 1,89,152 | 4,02,250 |
| 30 Jun 2022 | ₹524.8 | ₹586 | ₹427 | ₹521.2 | 1,81,251 | 3,51,150 |