NIFTY 50 18,200 PE traded across 22 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹2,952.05 and a low of ₹1,440. Final close ₹2,426.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹1,617.25 | ₹1,650.7 | ₹1,515 | ₹1,650.7 | 6,902 | 29,500 |
| 1 Jun 2022 | ₹1,593.7 | ₹1,714.75 | ₹1,581.8 | ₹1,678.4 | 802 | 29,250 |
| 2 Jun 2022 | ₹1,745.8 | ₹1,747.65 | ₹1,563.15 | ₹1,563.15 | 702 | 29,300 |
| 3 Jun 2022 | ₹1,440.95 | ₹1,595 | ₹1,440 | ₹1,595 | 501 | 29,200 |
| 6 Jun 2022 | ₹1,668 | ₹1,668 | ₹1,668 | ₹1,668 | 51 | 29,300 |
| 7 Jun 2022 | ₹1,741 | ₹1,775 | ₹1,741 | ₹1,775 | 201 | 29,200 |
| 8 Jun 2022 | ₹1,675 | ₹1,820.6 | ₹1,675 | ₹1,820.6 | 251 | 29,050 |
| 9 Jun 2022 | ₹1,914.35 | ₹1,914.35 | ₹1,714.4 | ₹1,714.4 | 1,203 | 28,850 |
| 10 Jun 2022 | ₹1,897.5 | ₹1,897.5 | ₹1,897.5 | ₹1,897.5 | 51 | 28,750 |
| 14 Jun 2022 | ₹2,496.4 | ₹2,496.4 | ₹2,496.4 | ₹2,496.4 | 51 | 28,700 |
| 15 Jun 2022 | ₹2,430.7 | ₹2,487.7 | ₹2,430.7 | ₹2,487.7 | 151 | 28,650 |
| 16 Jun 2022 | ₹2,440 | ₹2,859.8 | ₹2,440 | ₹2,859.8 | 1,151 | 28,650 |
| 17 Jun 2022 | ₹2,905 | ₹2,952.05 | ₹2,828.55 | ₹2,877.5 | 852 | 28,100 |
| 20 Jun 2022 | ₹2,890 | ₹2,900 | ₹2,835 | ₹2,835 | 2,901 | 25,300 |
| 21 Jun 2022 | ₹2,607.85 | ₹2,607.85 | ₹2,500 | ₹2,573.65 | 2,101 | 26,250 |
| 22 Jun 2022 | ₹2,747.7 | ₹2,816.9 | ₹2,747.7 | ₹2,816.9 | 152 | 25,700 |
| 23 Jun 2022 | ₹2,620 | ₹2,686.5 | ₹2,620 | ₹2,686.5 | 101 | 25,650 |
| 24 Jun 2022 | ₹2,468.7 | ₹2,540 | ₹2,468.7 | ₹2,490 | 601 | 25,550 |
| 27 Jun 2022 | ₹2,322 | ₹2,355 | ₹2,280 | ₹2,340 | 2,401 | 25,400 |
| 28 Jun 2022 | ₹2,465 | ₹2,475 | ₹2,347 | ₹2,359.2 | 4,302 | 24,000 |
| 29 Jun 2022 | ₹2,496.1 | ₹2,496.1 | ₹2,371.9 | ₹2,440.75 | 11,501 | 22,500 |
| 30 Jun 2022 | ₹2,344.75 | ₹2,470.35 | ₹2,344.75 | ₹2,426.6 | 9,451 | 21,550 |