NIFTY 50 17,800 PE traded across 21 sessions from 4 Jan 2022 to 3 Feb 2022, with a life-high of ₹970.35 and a low of ₹63.05. Final close ₹239.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Jan 2022 | ₹121 | ₹121 | ₹121 | ₹121 | 1,501 | 0 |
| 5 Jan 2022 | ₹302.65 | ₹304.15 | ₹268.9 | ₹268.9 | 1,202 | 1,650 |
| 6 Jan 2022 | ₹340 | ₹412.4 | ₹340 | ₹375.1 | 901 | 1,650 |
| 7 Jan 2022 | ₹329.95 | ₹390 | ₹305 | ₹338.2 | 14,052 | 8,900 |
| 10 Jan 2022 | ₹302.7 | ₹302.7 | ₹241.35 | ₹241.35 | 5,251 | 8,200 |
| 11 Jan 2022 | ₹252 | ₹260 | ₹217.5 | ₹220 | 8,001 | 9,400 |
| 12 Jan 2022 | ₹174.2 | ₹185 | ₹150 | ₹153.5 | 6,502 | 10,800 |
| 13 Jan 2022 | ₹151.25 | ₹157 | ₹120.15 | ₹120.15 | 16,901 | 17,750 |
| 14 Jan 2022 | ₹137.95 | ₹156.35 | ₹108.65 | ₹120.8 | 25,501 | 22,250 |
| 17 Jan 2022 | ₹104.95 | ₹123.3 | ₹85 | ₹85 | 43,251 | 37,400 |
| 19 Jan 2022 | ₹175 | ₹222 | ₹147.6 | ₹172.6 | 2,31,101 | 97,100 |
| 20 Jan 2022 | ₹189.95 | ₹311.15 | ₹188.1 | ₹247.4 | 5,47,352 | 1,58,450 |
| 21 Jan 2022 | ₹341 | ₹432.85 | ₹300.75 | ₹333 | 5,30,901 | 1,44,600 |
| 24 Jan 2022 | ₹384.45 | ₹832.9 | ₹369.5 | ₹750.4 | 2,61,052 | 94,750 |
| 25 Jan 2022 | ₹900 | ₹969.25 | ₹566.05 | ₹601.45 | 98,851 | 1,00,250 |
| 27 Jan 2022 | ₹780 | ₹970.35 | ₹657.45 | ₹680.6 | 1,47,951 | 1,69,400 |
| 28 Jan 2022 | ₹603.05 | ₹754.45 | ₹506.2 | ₹726.9 | 1,02,202 | 1,60,150 |
| 31 Jan 2022 | ₹567.6 | ₹588.9 | ₹471.1 | ₹519.65 | 1,29,151 | 1,56,300 |
| 1 Feb 2022 | ₹400 | ₹594.6 | ₹253.35 | ₹259.85 | 29,33,453 | 2,08,200 |
| 2 Feb 2022 | ₹127.2 | ₹202.05 | ₹65.25 | ₹65.25 | 4,72,66,952 | 15,51,250 |
| 3 Feb 2022 | ₹88.9 | ₹240.35 | ₹63.05 | ₹239.6 | 5,81,43,351 | 2,60,250 |