NIFTY 50 18,050 PE traded across 20 sessions from 28 Dec 2021 to 27 Jan 2022, with a life-high of ₹1,189.1 and a low of ₹69.55. Final close ₹940.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Dec 2021 | ₹855.25 | ₹855.25 | ₹855.25 | ₹855.25 | 51 | 450 |
| 29 Dec 2021 | ₹770 | ₹800 | ₹770 | ₹800 | 101 | 550 |
| 30 Dec 2021 | ₹841.8 | ₹841.8 | ₹790 | ₹821.05 | 1,101 | 1,400 |
| 3 Jan 2022 | ₹655.05 | ₹655.05 | ₹472.95 | ₹472.95 | 551 | 1,550 |
| 4 Jan 2022 | ₹466.3 | ₹479.2 | ₹355 | ₹355 | 2,552 | 2,350 |
| 5 Jan 2022 | ₹381.6 | ₹397.05 | ₹295 | ₹305.5 | 12,251 | 6,550 |
| 6 Jan 2022 | ₹374.55 | ₹480 | ₹370.95 | ₹421.2 | 14,352 | 7,600 |
| 7 Jan 2022 | ₹372.9 | ₹430.25 | ₹306.7 | ₹358.75 | 18,251 | 11,300 |
| 10 Jan 2022 | ₹297.8 | ₹313.4 | ₹222.35 | ₹231.15 | 49,151 | 23,200 |
| 11 Jan 2022 | ₹259.9 | ₹266 | ₹202 | ₹215 | 3,27,552 | 58,950 |
| 12 Jan 2022 | ₹218 | ₹218 | ₹133.8 | ₹142.35 | 1,81,002 | 65,750 |
| 13 Jan 2022 | ₹132.35 | ₹149.7 | ₹103.7 | ₹108.95 | 1,57,401 | 71,550 |
| 14 Jan 2022 | ₹119.6 | ₹153.1 | ₹90 | ₹101 | 3,22,752 | 82,150 |
| 17 Jan 2022 | ₹128.9 | ₹128.9 | ₹69.55 | ₹70 | 4,10,251 | 1,20,500 |
| 19 Jan 2022 | ₹153 | ₹251.1 | ₹142.45 | ₹194 | 12,43,202 | 78,900 |
| 20 Jan 2022 | ₹212.05 | ₹394.45 | ₹200 | ₹302.8 | 4,08,951 | 65,200 |
| 21 Jan 2022 | ₹439.45 | ₹556.65 | ₹365.6 | ₹419.6 | 84,401 | 56,700 |
| 24 Jan 2022 | ₹533.8 | ₹1,039.05 | ₹462 | ₹930 | 49,151 | 38,500 |
| 25 Jan 2022 | ₹1,082.65 | ₹1,189.1 | ₹748.35 | ₹786.65 | 14,451 | 32,300 |
| 27 Jan 2022 | ₹1,103.6 | ₹1,184.75 | ₹877.75 | ₹940.5 | 20,151 | 28,500 |