NIFTY 50 17,300 PE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹2,023.85 and a low of ₹624. Final close ₹1,526.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹791 | ₹826.4 | ₹708.2 | ₹807.6 | 7,601 | 73,550 |
| 1 Jun 2022 | ₹776 | ₹926.3 | ₹758 | ₹835.35 | 34,251 | 99,550 |
| 2 Jun 2022 | ₹910 | ₹910 | ₹739.95 | ₹747 | 32,951 | 1,21,050 |
| 3 Jun 2022 | ₹624.05 | ₹779.5 | ₹624 | ₹754.7 | 20,652 | 1,22,300 |
| 6 Jun 2022 | ₹783.5 | ₹875 | ₹747.85 | ₹776.15 | 9,401 | 1,24,150 |
| 7 Jun 2022 | ₹899 | ₹975.75 | ₹899 | ₹910 | 3,701 | 1,23,300 |
| 8 Jun 2022 | ₹887.05 | ₹1,000.1 | ₹818.7 | ₹948.75 | 3,701 | 1,23,250 |
| 9 Jun 2022 | ₹996.1 | ₹1,005.95 | ₹844.6 | ₹850 | 5,751 | 1,22,700 |
| 10 Jun 2022 | ₹1,043.35 | ₹1,119.6 | ₹1,025.2 | ₹1,108.55 | 5,451 | 1,24,100 |
| 13 Jun 2022 | ₹1,460 | ₹1,619.9 | ₹1,440.5 | ₹1,536.7 | 7,401 | 1,21,300 |
| 14 Jun 2022 | ₹1,460.7 | ₹1,595.15 | ₹1,450.5 | ₹1,590.05 | 3,601 | 1,21,600 |
| 15 Jun 2022 | ₹1,558.9 | ₹1,581 | ₹1,538.45 | ₹1,581 | 902 | 1,20,950 |
| 16 Jun 2022 | ₹1,453 | ₹1,962.25 | ₹1,453 | ₹1,958.9 | 6,402 | 1,17,900 |
| 17 Jun 2022 | ₹1,954.1 | ₹2,023.85 | ₹1,934.9 | ₹1,976.5 | 852 | 1,17,600 |
| 20 Jun 2022 | ₹1,964.55 | ₹1,964.55 | ₹1,930 | ₹1,938.15 | 1,251 | 1,16,400 |
| 21 Jun 2022 | ₹1,820 | ₹1,820 | ₹1,600 | ₹1,662.2 | 4,001 | 1,14,550 |
| 22 Jun 2022 | ₹1,797.2 | ₹1,916.15 | ₹1,797.2 | ₹1,850 | 1,051 | 1,15,400 |
| 23 Jun 2022 | ₹1,777.7 | ₹1,888 | ₹1,683.45 | ₹1,739.65 | 1,801 | 1,14,350 |
| 24 Jun 2022 | ₹1,592.35 | ₹1,676 | ₹1,566.85 | ₹1,585.5 | 1,751 | 1,13,650 |
| 27 Jun 2022 | ₹1,399.45 | ₹1,463.05 | ₹1,375 | ₹1,463.05 | 6,401 | 1,12,750 |
| 28 Jun 2022 | ₹1,551.15 | ₹1,580.2 | ₹1,450 | ₹1,461.05 | 4,302 | 1,09,550 |
| 29 Jun 2022 | ₹1,591.05 | ₹1,591.55 | ₹1,466.05 | ₹1,520 | 4,151 | 1,08,150 |
| 30 Jun 2022 | ₹1,499.35 | ₹1,585.3 | ₹1,434 | ₹1,526.2 | 28,001 | 1,07,000 |