NIFTY 50 18,300 PE traded across 20 sessions from 28 Dec 2021 to 27 Jan 2022, with a life-high of ₹1,443.8 and a low of ₹148.05. Final close ₹1,191.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Dec 2021 | ₹1,063.75 | ₹1,063.75 | ₹1,015 | ₹1,025 | 2,501 | 6,050 |
| 29 Dec 2021 | ₹1,000 | ₹1,050 | ₹999.2 | ₹999.2 | 2,651 | 8,200 |
| 30 Dec 2021 | ₹1,021 | ₹1,052.4 | ₹990 | ₹1,029.8 | 27,201 | 26,900 |
| 3 Jan 2022 | ₹864.6 | ₹864.6 | ₹658.8 | ₹663 | 24,051 | 38,550 |
| 4 Jan 2022 | ₹610 | ₹666.6 | ₹511.15 | ₹523.4 | 22,901 | 34,400 |
| 5 Jan 2022 | ₹547.8 | ₹573.95 | ₹435.55 | ₹458.7 | 61,652 | 48,450 |
| 6 Jan 2022 | ₹542.2 | ₹668.65 | ₹533.4 | ₹579.4 | 41,401 | 40,400 |
| 7 Jan 2022 | ₹556.65 | ₹616.55 | ₹454.3 | ₹518 | 96,702 | 66,100 |
| 10 Jan 2022 | ₹510 | ₹510 | ₹364.05 | ₹366 | 1,23,051 | 97,100 |
| 11 Jan 2022 | ₹387.15 | ₹412.7 | ₹325 | ₹342.85 | 2,15,102 | 1,45,100 |
| 12 Jan 2022 | ₹271 | ₹288 | ₹232.55 | ₹249.95 | 6,49,151 | 1,94,400 |
| 13 Jan 2022 | ₹215.35 | ₹260.85 | ₹198.2 | ₹202.5 | 28,71,701 | 5,71,100 |
| 14 Jan 2022 | ₹229.95 | ₹278.6 | ₹174.65 | ₹196.05 | 23,54,852 | 7,44,100 |
| 17 Jan 2022 | ₹204.5 | ₹213.95 | ₹148.05 | ₹150 | 46,58,053 | 10,80,050 |
| 19 Jan 2022 | ₹292.1 | ₹434.4 | ₹275.1 | ₹364 | 15,95,702 | 6,91,850 |
| 20 Jan 2022 | ₹388.25 | ₹618.4 | ₹374.6 | ₹504 | 5,87,202 | 5,58,350 |
| 21 Jan 2022 | ₹674.45 | ₹802.5 | ₹588.25 | ₹658.5 | 1,99,002 | 4,98,650 |
| 24 Jan 2022 | ₹740.3 | ₹1,286.15 | ₹704.4 | ₹1,196.5 | 2,90,401 | 4,08,450 |
| 25 Jan 2022 | ₹1,366.65 | ₹1,443.8 | ₹994.15 | ₹1,033.85 | 79,901 | 3,85,650 |
| 27 Jan 2022 | ₹1,357.65 | ₹1,440.35 | ₹1,130 | ₹1,191 | 1,33,652 | 3,65,850 |