NIFTY 50 17,200 PE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹1,980.65 and a low of ₹551. Final close ₹1,423.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹708.85 | ₹756.05 | ₹636.3 | ₹728.1 | 18,951 | 1,11,400 |
| 1 Jun 2022 | ₹687.05 | ₹838.15 | ₹680 | ₹751.45 | 13,201 | 1,10,400 |
| 2 Jun 2022 | ₹824 | ₹824 | ₹662.2 | ₹668 | 22,651 | 1,22,650 |
| 3 Jun 2022 | ₹553.95 | ₹702.75 | ₹551 | ₹681.15 | 63,002 | 1,40,000 |
| 6 Jun 2022 | ₹705.95 | ₹798.75 | ₹668.45 | ₹697.6 | 34,951 | 1,45,300 |
| 7 Jun 2022 | ₹771 | ₹885 | ₹761.35 | ₹825 | 30,452 | 1,49,050 |
| 8 Jun 2022 | ₹804.4 | ₹924 | ₹719.1 | ₹876.6 | 12,351 | 1,46,900 |
| 9 Jun 2022 | ₹946.05 | ₹946.95 | ₹752.05 | ₹760.95 | 6,802 | 1,45,400 |
| 10 Jun 2022 | ₹904.4 | ₹1,022.25 | ₹904.35 | ₹1,010 | 13,852 | 1,41,100 |
| 13 Jun 2022 | ₹1,360 | ₹1,518.1 | ₹1,360 | ₹1,425.3 | 5,451 | 1,39,000 |
| 14 Jun 2022 | ₹1,447.25 | ₹1,511 | ₹1,340 | ₹1,511 | 2,601 | 1,37,450 |
| 15 Jun 2022 | ₹1,460.55 | ₹1,505.4 | ₹1,407 | ₹1,496.85 | 2,001 | 1,37,150 |
| 16 Jun 2022 | ₹1,350 | ₹1,870.95 | ₹1,350 | ₹1,870.95 | 9,251 | 1,33,400 |
| 17 Jun 2022 | ₹1,923.8 | ₹1,980.65 | ₹1,811 | ₹1,909.5 | 5,202 | 1,32,350 |
| 20 Jun 2022 | ₹1,889.8 | ₹1,933.95 | ₹1,827.05 | ₹1,842.15 | 12,201 | 1,28,650 |
| 21 Jun 2022 | ₹1,751 | ₹1,751 | ₹1,497.95 | ₹1,546.35 | 5,901 | 1,26,200 |
| 22 Jun 2022 | ₹1,755 | ₹1,826.75 | ₹1,698.2 | ₹1,782.65 | 1,001 | 1,26,400 |
| 23 Jun 2022 | ₹1,782.8 | ₹1,782.8 | ₹1,581.9 | ₹1,610 | 3,351 | 1,26,800 |
| 24 Jun 2022 | ₹1,501 | ₹1,545 | ₹1,476.2 | ₹1,483 | 6,251 | 1,25,550 |
| 27 Jun 2022 | ₹1,318 | ₹1,367.85 | ₹1,281.3 | ₹1,367.85 | 14,451 | 1,24,700 |
| 28 Jun 2022 | ₹1,432.85 | ₹1,470 | ₹1,345 | ₹1,362.95 | 8,252 | 1,17,200 |
| 29 Jun 2022 | ₹1,505 | ₹1,515 | ₹1,359.05 | ₹1,437.7 | 10,651 | 1,14,800 |
| 30 Jun 2022 | ₹1,399.25 | ₹1,489.6 | ₹1,337 | ₹1,423.9 | 34,951 | 1,12,850 |