NIFTY 50 20,000 PE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹4,745 and a low of ₹3,193. Final close ₹4,218.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹3,378.45 | ₹3,434.95 | ₹3,293.2 | ₹3,422.2 | 8,352 | 6,02,050 |
| 1 Jun 2022 | ₹3,346.7 | ₹3,525.65 | ₹3,346.65 | ₹3,436.4 | 4,652 | 6,02,000 |
| 2 Jun 2022 | ₹3,518 | ₹3,529.5 | ₹3,328.8 | ₹3,328.8 | 4,151 | 6,02,450 |
| 3 Jun 2022 | ₹3,196.3 | ₹3,382.25 | ₹3,193 | ₹3,366.6 | 8,851 | 6,01,600 |
| 6 Jun 2022 | ₹3,399.85 | ₹3,492.85 | ₹3,365.85 | ₹3,382.1 | 5,501 | 6,01,300 |
| 7 Jun 2022 | ₹3,506 | ₹3,580 | ₹3,506 | ₹3,535.6 | 2,001 | 6,01,350 |
| 8 Jun 2022 | ₹3,527.25 | ₹3,625 | ₹3,428.8 | ₹3,600 | 3,501 | 6,00,500 |
| 9 Jun 2022 | ₹3,683.85 | ₹3,683.85 | ₹3,479.85 | ₹3,484.6 | 2,301 | 6,00,300 |
| 10 Jun 2022 | ₹3,668.85 | ₹3,778.95 | ₹3,668.85 | ₹3,757.45 | 901 | 6,00,050 |
| 13 Jun 2022 | ₹4,133.15 | ₹4,265.1 | ₹4,133.15 | ₹4,187 | 2,151 | 5,98,900 |
| 14 Jun 2022 | ₹4,217.8 | ₹4,300 | ₹4,105.1 | ₹4,232 | 1,951 | 5,98,150 |
| 15 Jun 2022 | ₹4,219.8 | ₹4,276.95 | ₹4,203 | ₹4,257.65 | 1,601 | 5,97,250 |
| 16 Jun 2022 | ₹4,122.1 | ₹4,647.65 | ₹4,122.1 | ₹4,647.65 | 1,301 | 5,97,000 |
| 17 Jun 2022 | ₹4,671.3 | ₹4,743.55 | ₹4,591.3 | ₹4,642.55 | 3,902 | 5,93,450 |
| 20 Jun 2022 | ₹4,680 | ₹4,745 | ₹4,621 | ₹4,621 | 4,101 | 5,89,700 |
| 21 Jun 2022 | ₹4,515 | ₹4,515 | ₹4,275 | ₹4,365 | 28,351 | 5,65,600 |
| 22 Jun 2022 | ₹4,498.9 | ₹4,640.75 | ₹4,469.35 | ₹4,575.2 | 88,152 | 4,89,700 |
| 23 Jun 2022 | ₹4,552.55 | ₹4,631.8 | ₹4,367.3 | ₹4,414.95 | 1,61,901 | 4,02,050 |
| 24 Jun 2022 | ₹4,267.55 | ₹4,397.6 | ₹4,264.35 | ₹4,293 | 1,08,401 | 3,53,800 |
| 27 Jun 2022 | ₹4,117.95 | ₹4,182.5 | ₹4,080.9 | ₹4,174.2 | 1,10,201 | 3,36,600 |
| 28 Jun 2022 | ₹4,245 | ₹4,294.65 | ₹4,145.75 | ₹4,172.3 | 1,47,652 | 3,17,600 |
| 29 Jun 2022 | ₹4,318.2 | ₹4,330.75 | ₹4,160.85 | ₹4,244.2 | 43,451 | 3,15,100 |
| 30 Jun 2022 | ₹4,181 | ₹4,287.55 | ₹4,133.45 | ₹4,218.25 | 44,201 | 2,90,700 |