NIFTY 50 18,500 PE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹3,260 and a low of ₹1,700. Final close ₹2,726.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹1,909.6 | ₹1,949.2 | ₹1,800.2 | ₹1,911.75 | 30,951 | 2,75,300 |
| 1 Jun 2022 | ₹1,879.3 | ₹2,054.25 | ₹1,851.8 | ₹1,948.1 | 7,351 | 2,75,550 |
| 2 Jun 2022 | ₹2,046.5 | ₹2,046.5 | ₹1,850.65 | ₹1,863.6 | 6,451 | 2,75,850 |
| 3 Jun 2022 | ₹1,709.95 | ₹1,891.1 | ₹1,700 | ₹1,877 | 21,501 | 2,83,150 |
| 6 Jun 2022 | ₹1,924.95 | ₹2,015.45 | ₹1,883.35 | ₹1,908.75 | 13,852 | 2,74,600 |
| 7 Jun 2022 | ₹2,040 | ₹2,095 | ₹2,036.1 | ₹2,061.7 | 1,601 | 2,74,450 |
| 8 Jun 2022 | ₹2,037.55 | ₹2,158 | ₹1,950.7 | ₹2,126.2 | 5,801 | 2,73,500 |
| 9 Jun 2022 | ₹2,169.65 | ₹2,169.65 | ₹2,003.55 | ₹2,003.55 | 7,651 | 2,71,500 |
| 10 Jun 2022 | ₹2,192.55 | ₹2,284.4 | ₹2,192.55 | ₹2,273.5 | 10,651 | 2,78,700 |
| 13 Jun 2022 | ₹2,613 | ₹2,794.75 | ₹2,613 | ₹2,692.35 | 16,451 | 2,85,250 |
| 14 Jun 2022 | ₹2,769.8 | ₹2,795 | ₹2,620 | ₹2,740 | 4,451 | 2,85,700 |
| 15 Jun 2022 | ₹2,740.9 | ₹2,776.05 | ₹2,695 | ₹2,770 | 4,201 | 2,85,250 |
| 16 Jun 2022 | ₹2,640.95 | ₹3,142.55 | ₹2,629.2 | ₹3,142.55 | 37,601 | 2,65,900 |
| 17 Jun 2022 | ₹3,171.9 | ₹3,260 | ₹3,080 | ₹3,177 | 10,152 | 2,58,750 |
| 20 Jun 2022 | ₹3,119.8 | ₹3,260 | ₹3,110.85 | ₹3,124.65 | 10,551 | 2,50,500 |
| 21 Jun 2022 | ₹3,028 | ₹3,041.85 | ₹2,783.95 | ₹2,863.3 | 8,201 | 2,46,400 |
| 22 Jun 2022 | ₹2,949.95 | ₹3,108.9 | ₹2,949.95 | ₹3,086 | 7,002 | 2,43,500 |
| 23 Jun 2022 | ₹3,070 | ₹3,120 | ₹2,861.6 | ₹2,903.4 | 8,251 | 2,37,500 |
| 24 Jun 2022 | ₹2,790 | ₹2,874.2 | ₹2,760.05 | ₹2,781.3 | 14,751 | 2,25,600 |
| 27 Jun 2022 | ₹2,590.3 | ₹2,675.65 | ₹2,576.75 | ₹2,661 | 12,051 | 2,16,450 |
| 28 Jun 2022 | ₹2,730 | ₹2,780 | ₹2,640.1 | ₹2,652.25 | 33,902 | 1,96,200 |
| 29 Jun 2022 | ₹2,800 | ₹2,810 | ₹2,660 | ₹2,738.8 | 51,451 | 1,52,050 |
| 30 Jun 2022 | ₹2,696.6 | ₹2,789.65 | ₹2,633 | ₹2,726.45 | 1,46,902 | 57,650 |