NIFTY 50 22,000 PE traded across 21 sessions from 18 May 2026 to 16 Jun 2026, with a life-high of ₹109.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 May 2026 | ₹101.45 | ₹109.25 | ₹79.75 | ₹84.25 | 12,480 | 10,140 |
| 19 May 2026 | ₹83.05 | ₹83.05 | ₹53.05 | ₹62.5 | 30,745 | 18,785 |
| 20 May 2026 | ₹80.15 | ₹83.05 | ₹54.7 | ₹54.7 | 40,495 | 32,695 |
| 21 May 2026 | ₹44.2 | ₹53.75 | ₹35.45 | ₹45 | 42,770 | 47,840 |
| 22 May 2026 | ₹42.5 | ₹42.5 | ₹27.65 | ₹28.5 | 73,580 | 57,135 |
| 25 May 2026 | ₹26.9 | ₹26.9 | ₹12 | ₹12 | 1,49,565 | 69,875 |
| 26 May 2026 | ₹12.6 | ₹12.95 | ₹9 | ₹11.4 | 69,290 | 88,790 |
| 27 May 2026 | ₹11.2 | ₹11.2 | ₹8.1 | ₹9 | 1,97,860 | 1,34,940 |
| 29 May 2026 | ₹8.25 | ₹16.8 | ₹7.1 | ₹13.95 | 2,60,000 | 1,78,165 |
| 1 Jun 2026 | ₹12 | ₹18.6 | ₹9.1 | ₹16.55 | 4,81,780 | 3,11,025 |
| 2 Jun 2026 | ₹20 | ₹20.2 | ₹7.5 | ₹8.05 | 8,94,595 | 4,78,660 |
| 3 Jun 2026 | ₹10 | ₹24.65 | ₹8.45 | ₹11.6 | 21,38,955 | 6,22,765 |
| 4 Jun 2026 | ₹13 | ₹15.55 | ₹6.35 | ₹6.6 | 15,70,595 | 8,52,475 |
| 5 Jun 2026 | ₹7.5 | ₹9.45 | ₹5.7 | ₹6.05 | 21,26,215 | 10,96,225 |
| 8 Jun 2026 | ₹9.8 | ₹16.9 | ₹8.95 | ₹14.3 | 83,40,150 | 29,53,600 |
| 9 Jun 2026 | ₹9.85 | ₹11.95 | ₹4 | ₹4.2 | 1,59,59,840 | 59,41,845 |
| 10 Jun 2026 | ₹3.9 | ₹4.9 | ₹3.2 | ₹3.55 | 2,85,60,025 | 71,01,965 |
| 11 Jun 2026 | ₹5 | ₹5.25 | ₹2.05 | ₹2.15 | 3,61,60,930 | 84,00,665 |
| 12 Jun 2026 | ₹1.6 | ₹3.5 | ₹1.5 | ₹3.1 | 5,20,57,135 | 1,13,44,645 |
| 15 Jun 2026 | ₹1.5 | ₹1.65 | ₹0.55 | ₹0.75 | 3,01,15,800 | 52,49,660 |
| 16 Jun 2026 | ₹0.5 | ₹0.55 | ₹0.05 | ₹0.05 | 1,63,89,685 | 24,95,805 |