NIFTY 50 17,800 PE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹2,520 and a low of ₹1,037.15. Final close ₹2,024.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹1,238.5 | ₹1,272.1 | ₹1,151.5 | ₹1,151.5 | 2,601 | 39,300 |
| 1 Jun 2022 | ₹1,195.4 | ₹1,360 | ₹1,195.3 | ₹1,305.4 | 2,352 | 39,950 |
| 2 Jun 2022 | ₹1,356.5 | ₹1,356.5 | ₹1,182.25 | ₹1,182.25 | 1,351 | 40,250 |
| 3 Jun 2022 | ₹1,040.15 | ₹1,226.65 | ₹1,037.15 | ₹1,226.65 | 2,001 | 40,150 |
| 6 Jun 2022 | ₹1,267.25 | ₹1,330 | ₹1,200 | ₹1,200 | 551 | 40,400 |
| 7 Jun 2022 | ₹1,350 | ₹1,421 | ₹1,350 | ₹1,421 | 1,151 | 39,850 |
| 8 Jun 2022 | ₹1,352.85 | ₹1,450.85 | ₹1,295 | ₹1,420 | 801 | 39,650 |
| 9 Jun 2022 | ₹1,430 | ₹1,440 | ₹1,310 | ₹1,310 | 1,051 | 39,600 |
| 10 Jun 2022 | ₹1,496.35 | ₹1,590.2 | ₹1,485.9 | ₹1,590.2 | 701 | 39,750 |
| 13 Jun 2022 | ₹1,997.75 | ₹2,018.6 | ₹1,997.75 | ₹2,018.6 | 351 | 39,550 |
| 14 Jun 2022 | ₹2,045.6 | ₹2,045.6 | ₹1,944 | ₹2,045 | 851 | 39,000 |
| 15 Jun 2022 | ₹2,010.9 | ₹2,103.9 | ₹2,010.9 | ₹2,103.9 | 451 | 38,750 |
| 16 Jun 2022 | ₹2,030 | ₹2,454.05 | ₹2,030 | ₹2,454.05 | 2,351 | 38,700 |
| 17 Jun 2022 | ₹2,450 | ₹2,475.05 | ₹2,450 | ₹2,475.05 | 552 | 38,350 |
| 20 Jun 2022 | ₹2,415.1 | ₹2,520 | ₹2,415.1 | ₹2,520 | 151 | 38,300 |
| 21 Jun 2022 | ₹2,330 | ₹2,330 | ₹2,100 | ₹2,157.65 | 3,601 | 37,900 |
| 22 Jun 2022 | ₹2,282.05 | ₹2,407.45 | ₹2,282.05 | ₹2,407.45 | 201 | 39,000 |
| 23 Jun 2022 | ₹2,215 | ₹2,390 | ₹2,185.7 | ₹2,390 | 451 | 39,150 |
| 24 Jun 2022 | ₹2,070 | ₹2,142.4 | ₹2,070 | ₹2,078.75 | 951 | 38,950 |
| 27 Jun 2022 | ₹1,912.05 | ₹1,935.25 | ₹1,883.55 | ₹1,935.25 | 2,751 | 38,350 |
| 28 Jun 2022 | ₹2,051.2 | ₹2,070 | ₹1,950 | ₹1,956.5 | 6,152 | 37,200 |
| 29 Jun 2022 | ₹2,108.75 | ₹2,108.75 | ₹1,960 | ₹2,035 | 13,701 | 36,650 |
| 30 Jun 2022 | ₹1,980 | ₹2,088 | ₹1,930 | ₹2,024.5 | 16,701 | 35,800 |