NIFTY 50 19,500 PE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹4,285 and a low of ₹2,700. Final close ₹3,723.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹2,897.5 | ₹2,942.05 | ₹2,812 | ₹2,914.55 | 4,851 | 59,750 |
| 1 Jun 2022 | ₹2,862.95 | ₹3,040 | ₹2,862.95 | ₹2,960.25 | 3,052 | 59,950 |
| 2 Jun 2022 | ₹3,000 | ₹3,000 | ₹2,839.55 | ₹2,848 | 1,001 | 60,200 |
| 3 Jun 2022 | ₹2,708 | ₹2,888 | ₹2,700 | ₹2,888 | 1,551 | 60,350 |
| 6 Jun 2022 | ₹3,000 | ₹3,000 | ₹2,894.3 | ₹2,894.3 | 1,351 | 59,150 |
| 7 Jun 2022 | ₹3,011.8 | ₹3,087.1 | ₹3,011.8 | ₹3,050.4 | 2,001 | 59,050 |
| 8 Jun 2022 | ₹3,025.75 | ₹3,130 | ₹2,908.45 | ₹3,130 | 701 | 58,800 |
| 9 Jun 2022 | ₹3,147.75 | ₹3,147.75 | ₹3,005.3 | ₹3,005.3 | 5,152 | 61,700 |
| 10 Jun 2022 | ₹3,183.95 | ₹3,277.95 | ₹3,183.95 | ₹3,271.05 | 1,301 | 61,150 |
| 13 Jun 2022 | ₹3,648.05 | ₹3,805.15 | ₹3,648.05 | ₹3,699.75 | 1,451 | 60,400 |
| 14 Jun 2022 | ₹3,730 | ₹3,806.05 | ₹3,640 | ₹3,730.75 | 801 | 59,700 |
| 15 Jun 2022 | ₹3,738 | ₹3,748 | ₹3,700.15 | ₹3,711.35 | 1,851 | 59,200 |
| 16 Jun 2022 | ₹3,641.9 | ₹4,142 | ₹3,640.9 | ₹4,142 | 2,501 | 58,000 |
| 17 Jun 2022 | ₹4,141.35 | ₹4,285 | ₹4,102.9 | ₹4,169.75 | 6,402 | 52,750 |
| 20 Jun 2022 | ₹4,131.45 | ₹4,219.4 | ₹4,131.45 | ₹4,165 | 1,451 | 51,900 |
| 21 Jun 2022 | ₹3,949.15 | ₹3,949.15 | ₹3,793.25 | ₹3,855.3 | 2,901 | 49,550 |
| 22 Jun 2022 | ₹3,997.6 | ₹4,094.25 | ₹3,997.6 | ₹4,094.25 | 2,252 | 49,050 |
| 23 Jun 2022 | ₹4,055.5 | ₹4,133.55 | ₹3,894.2 | ₹4,133.55 | 751 | 48,750 |
| 24 Jun 2022 | ₹3,784.8 | ₹3,887.95 | ₹3,775 | ₹3,775 | 3,201 | 46,750 |
| 27 Jun 2022 | ₹3,614.7 | ₹3,675 | ₹3,580 | ₹3,675 | 5,101 | 45,600 |
| 28 Jun 2022 | ₹3,778.3 | ₹3,792.15 | ₹3,647.55 | ₹3,657.7 | 10,053 | 37,400 |
| 29 Jun 2022 | ₹3,790 | ₹3,790 | ₹3,660 | ₹3,685 | 3,751 | 34,400 |
| 30 Jun 2022 | ₹3,655 | ₹3,780 | ₹3,640 | ₹3,723.85 | 7,651 | 28,200 |