NIFTY 50 19,000 PE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹3,765 and a low of ₹2,199. Final close ₹3,225.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹2,405.75 | ₹2,435.7 | ₹2,288 | ₹2,400 | 41,201 | 3,73,250 |
| 1 Jun 2022 | ₹2,418.2 | ₹2,534 | ₹2,358.65 | ₹2,440 | 12,551 | 3,78,700 |
| 2 Jun 2022 | ₹2,528.85 | ₹2,550.65 | ₹2,341.2 | ₹2,345 | 15,101 | 3,85,700 |
| 3 Jun 2022 | ₹2,200.1 | ₹2,393.65 | ₹2,199 | ₹2,378.85 | 25,301 | 3,91,000 |
| 6 Jun 2022 | ₹2,405 | ₹2,512.55 | ₹2,366.15 | ₹2,400 | 16,551 | 3,93,800 |
| 7 Jun 2022 | ₹2,520 | ₹2,615 | ₹2,520 | ₹2,550.7 | 7,001 | 3,95,150 |
| 8 Jun 2022 | ₹2,524.1 | ₹2,657.6 | ₹2,456.45 | ₹2,620 | 9,251 | 3,95,400 |
| 9 Jun 2022 | ₹2,686.6 | ₹2,686.6 | ₹2,491 | ₹2,491 | 24,301 | 3,91,400 |
| 10 Jun 2022 | ₹2,689.9 | ₹2,787.45 | ₹2,673.1 | ₹2,787.45 | 15,602 | 3,92,700 |
| 13 Jun 2022 | ₹3,129.95 | ₹3,302.5 | ₹3,129.25 | ₹3,185.45 | 18,652 | 3,81,150 |
| 14 Jun 2022 | ₹3,245.95 | ₹3,294.3 | ₹3,112.35 | ₹3,229 | 7,201 | 3,79,050 |
| 15 Jun 2022 | ₹3,206.85 | ₹3,266 | ₹3,190 | ₹3,266 | 1,451 | 3,78,400 |
| 16 Jun 2022 | ₹3,154.4 | ₹3,650.95 | ₹3,133 | ₹3,630.25 | 18,552 | 3,72,550 |
| 17 Jun 2022 | ₹3,721.1 | ₹3,754 | ₹3,586 | ₹3,635.75 | 14,152 | 3,65,950 |
| 20 Jun 2022 | ₹3,657.15 | ₹3,765 | ₹3,604 | ₹3,622 | 8,051 | 3,63,800 |
| 21 Jun 2022 | ₹3,526.9 | ₹3,544.95 | ₹3,285.35 | ₹3,360.4 | 12,703 | 3,54,500 |
| 22 Jun 2022 | ₹3,471.15 | ₹3,624.45 | ₹3,445.65 | ₹3,586.75 | 7,102 | 3,50,000 |
| 23 Jun 2022 | ₹3,573.45 | ₹3,600 | ₹3,365 | ₹3,392.2 | 10,752 | 3,46,850 |
| 24 Jun 2022 | ₹3,278.95 | ₹3,385 | ₹3,260.65 | ₹3,282 | 43,802 | 3,25,750 |
| 27 Jun 2022 | ₹3,090.35 | ₹3,168.55 | ₹3,070 | ₹3,155 | 49,702 | 2,78,900 |
| 28 Jun 2022 | ₹3,218.65 | ₹3,284 | ₹3,140 | ₹3,157.3 | 65,203 | 2,25,000 |
| 29 Jun 2022 | ₹3,300 | ₹3,311 | ₹3,154 | ₹3,228.3 | 94,001 | 1,40,250 |
| 30 Jun 2022 | ₹3,170 | ₹3,280 | ₹3,130 | ₹3,225 | 92,501 | 65,800 |