NIFTY 50 16,300 PE traded across 22 sessions from 7 Jun 2022 to 7 Jul 2022, with a life-high of ₹1,070 and a low of ₹156.3. Final close ₹166.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Jun 2022 | ₹293 | ₹336.35 | ₹290.55 | ₹290.55 | 1,051 | 550 |
| 8 Jun 2022 | ₹293.1 | ₹337.7 | ₹242.05 | ₹311 | 1,851 | 1,100 |
| 9 Jun 2022 | ₹336 | ₹340.55 | ₹251.9 | ₹251.9 | 2,201 | 1,550 |
| 10 Jun 2022 | ₹328.35 | ₹386.9 | ₹328.15 | ₹373.55 | 2,951 | 1,500 |
| 13 Jun 2022 | ₹600 | ₹714 | ₹430.95 | ₹714 | 1,301 | 1,250 |
| 14 Jun 2022 | ₹660.8 | ₹696.1 | ₹660.8 | ₹696.1 | 352 | 1,150 |
| 16 Jun 2022 | ₹562.55 | ₹980 | ₹562.55 | ₹980 | 351 | 1,000 |
| 17 Jun 2022 | ₹999 | ₹1,040 | ₹990.25 | ₹1,019.9 | 302 | 1,000 |
| 20 Jun 2022 | ₹981.75 | ₹1,070 | ₹975.1 | ₹1,070 | 501 | 1,150 |
| 21 Jun 2022 | ₹846.9 | ₹849.5 | ₹660.65 | ₹660.65 | 801 | 1,300 |
| 22 Jun 2022 | ₹788.2 | ₹940 | ₹788.2 | ₹940 | 351 | 1,250 |
| 23 Jun 2022 | ₹895.7 | ₹895.7 | ₹734.4 | ₹734.4 | 3,951 | 4,250 |
| 24 Jun 2022 | ₹620 | ₹704.45 | ₹611.65 | ₹627.7 | 1,201 | 4,500 |
| 27 Jun 2022 | ₹450 | ₹524.7 | ₹448 | ₹515 | 23,153 | 9,200 |
| 28 Jun 2022 | ₹565 | ₹617.7 | ₹491 | ₹505.45 | 11,902 | 14,950 |
| 29 Jun 2022 | ₹628.45 | ₹645.05 | ₹496.9 | ₹572.65 | 22,452 | 18,100 |
| 30 Jun 2022 | ₹515.95 | ₹618.1 | ₹481.75 | ₹599.25 | 1,09,151 | 59,850 |
| 1 Jul 2022 | ₹652.75 | ₹787.65 | ₹525.25 | ₹538.9 | 1,26,601 | 59,450 |
| 4 Jul 2022 | ₹602.2 | ₹645.7 | ₹456.35 | ₹470.7 | 52,851 | 60,300 |
| 5 Jul 2022 | ₹413.2 | ₹540 | ₹299.15 | ₹525.5 | 10,13,951 | 65,650 |
| 6 Jul 2022 | ₹505 | ₹515.6 | ₹285.45 | ₹285.45 | 8,77,002 | 73,400 |
| 7 Jul 2022 | ₹199.65 | ₹261.5 | ₹156.3 | ₹166.7 | 1,17,30,451 | 1,40,750 |