NIFTY 50 18,000 PE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹2,776.75 and a low of ₹1,219. Final close ₹2,224.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹1,425 | ₹1,468.2 | ₹1,313.3 | ₹1,423.2 | 71,451 | 6,39,250 |
| 1 Jun 2022 | ₹1,391.95 | ₹1,568 | ₹1,365.5 | ₹1,475.25 | 64,553 | 6,38,050 |
| 2 Jun 2022 | ₹1,561.75 | ₹1,566.05 | ₹1,360 | ₹1,365.4 | 56,101 | 6,39,750 |
| 3 Jun 2022 | ₹1,225 | ₹1,420 | ₹1,219 | ₹1,399.75 | 55,901 | 6,34,500 |
| 6 Jun 2022 | ₹1,429.1 | ₹1,533.05 | ₹1,382 | ₹1,420 | 27,351 | 6,26,000 |
| 7 Jun 2022 | ₹1,525 | ₹1,637.6 | ₹1,525 | ₹1,570 | 14,801 | 6,21,150 |
| 8 Jun 2022 | ₹1,547.35 | ₹1,684.8 | ₹1,452.3 | ₹1,645.85 | 14,201 | 6,23,950 |
| 9 Jun 2022 | ₹1,724.9 | ₹1,727.45 | ₹1,510 | ₹1,514.8 | 37,151 | 5,96,650 |
| 10 Jun 2022 | ₹1,705 | ₹1,808.8 | ₹1,680 | ₹1,785 | 21,351 | 5,91,750 |
| 13 Jun 2022 | ₹2,150 | ₹2,314.65 | ₹2,145 | ₹2,193.1 | 59,001 | 5,70,550 |
| 14 Jun 2022 | ₹2,243 | ₹2,315 | ₹2,121 | ₹2,254.35 | 41,701 | 5,45,950 |
| 15 Jun 2022 | ₹2,260 | ₹2,290.6 | ₹2,200 | ₹2,281.45 | 9,051 | 5,45,550 |
| 16 Jun 2022 | ₹2,165.45 | ₹2,674.2 | ₹2,142.2 | ₹2,666.9 | 40,352 | 5,33,900 |
| 17 Jun 2022 | ₹2,725.05 | ₹2,776.75 | ₹2,582 | ₹2,671.2 | 25,053 | 5,27,950 |
| 20 Jun 2022 | ₹2,666 | ₹2,776.7 | ₹2,614.9 | ₹2,621.2 | 16,501 | 5,24,200 |
| 21 Jun 2022 | ₹2,514.25 | ₹2,559 | ₹2,283.55 | ₹2,370.35 | 22,902 | 5,17,300 |
| 22 Jun 2022 | ₹2,469.1 | ₹2,628.2 | ₹2,459.8 | ₹2,590 | 28,502 | 5,09,000 |
| 23 Jun 2022 | ₹2,578.15 | ₹2,634.95 | ₹2,375 | ₹2,396.25 | 29,452 | 4,94,350 |
| 24 Jun 2022 | ₹2,295 | ₹2,380 | ₹2,264.05 | ₹2,286.05 | 26,901 | 4,82,100 |
| 27 Jun 2022 | ₹2,085 | ₹2,181 | ₹2,074.45 | ₹2,167.2 | 73,651 | 4,52,100 |
| 28 Jun 2022 | ₹2,219.15 | ₹2,289.6 | ₹2,141 | ₹2,158.05 | 76,552 | 4,08,400 |
| 29 Jun 2022 | ₹2,298.4 | ₹2,321.1 | ₹2,153 | ₹2,239.2 | 85,551 | 3,78,200 |
| 30 Jun 2022 | ₹2,203.3 | ₹2,289.05 | ₹2,130 | ₹2,224.45 | 2,07,802 | 3,59,600 |