NIFTY 50 19,000 PE traded across 20 sessions from 28 Dec 2021 to 27 Jan 2022, with a life-high of ₹2,148.9 and a low of ₹658. Final close ₹1,897.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Dec 2021 | ₹1,767.3 | ₹1,767.3 | ₹1,685 | ₹1,685 | 43,051 | 1,17,500 |
| 29 Dec 2021 | ₹1,733 | ₹1,746.3 | ₹1,653.05 | ₹1,740 | 46,601 | 1,47,850 |
| 30 Dec 2021 | ₹1,760 | ₹1,760 | ₹1,668.3 | ₹1,700 | 1,03,151 | 2,30,300 |
| 3 Jan 2022 | ₹1,533.3 | ₹1,533.3 | ₹1,308.45 | ₹1,308.45 | 27,301 | 2,42,550 |
| 4 Jan 2022 | ₹1,250 | ₹1,361.7 | ₹1,128.65 | ₹1,139 | 34,001 | 2,49,100 |
| 5 Jan 2022 | ₹1,160 | ₹1,217 | ₹1,021.75 | ₹1,053 | 52,951 | 2,63,100 |
| 6 Jan 2022 | ₹1,197.3 | ₹1,310 | ₹1,157.05 | ₹1,206.6 | 35,701 | 2,72,800 |
| 7 Jan 2022 | ₹1,180 | ₹1,254.8 | ₹1,060.4 | ₹1,144.55 | 49,701 | 2,80,800 |
| 10 Jan 2022 | ₹1,205.65 | ₹1,205.65 | ₹951.25 | ₹951.25 | 81,301 | 3,20,000 |
| 11 Jan 2022 | ₹981.75 | ₹995 | ₹893 | ₹924.2 | 26,901 | 3,19,750 |
| 12 Jan 2022 | ₹818.05 | ₹841.1 | ₹759.3 | ₹786.35 | 1,39,651 | 2,81,750 |
| 13 Jan 2022 | ₹769.9 | ₹805.9 | ₹715 | ₹718.25 | 64,752 | 2,76,550 |
| 14 Jan 2022 | ₹790.25 | ₹851 | ₹693.7 | ₹736.3 | 53,902 | 2,59,450 |
| 17 Jan 2022 | ₹737.15 | ₹750 | ₹658 | ₹665.95 | 49,501 | 2,54,150 |
| 19 Jan 2022 | ₹902 | ₹1,092 | ₹897.7 | ₹1,020.35 | 56,001 | 2,32,250 |
| 20 Jan 2022 | ₹1,062 | ₹1,301.5 | ₹1,040 | ₹1,190 | 60,101 | 2,39,300 |
| 21 Jan 2022 | ₹1,375.05 | ₹1,485.4 | ₹1,283.4 | ₹1,350 | 26,102 | 2,33,650 |
| 24 Jan 2022 | ₹1,450 | ₹1,975 | ₹1,400 | ₹1,902.85 | 38,951 | 2,03,800 |
| 25 Jan 2022 | ₹2,097.75 | ₹2,148.9 | ₹1,702 | ₹1,738 | 94,152 | 1,53,250 |
| 27 Jan 2022 | ₹2,032.6 | ₹2,140 | ₹1,835 | ₹1,897.85 | 1,15,951 | 1,47,450 |