NIFTY 50 16,950 PE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹717.5 and a low of ₹19.95. Final close ₹700.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹437.45 | ₹473 | ₹250 | ₹263.35 | 65,252 | 20,300 |
| 27 Jan 2022 | ₹347.05 | ₹464.25 | ₹264.5 | ₹285.9 | 1,38,752 | 89,650 |
| 28 Jan 2022 | ₹246.65 | ₹329.65 | ₹207.1 | ₹281 | 94,502 | 1,02,800 |
| 31 Jan 2022 | ₹252.25 | ₹252.25 | ₹202.75 | ₹218.85 | 51,401 | 93,000 |
| 1 Feb 2022 | ₹184.35 | ₹226.75 | ₹114.85 | ₹115.75 | 3,88,351 | 1,14,800 |
| 2 Feb 2022 | ₹63 | ₹88.1 | ₹59.95 | ₹60.8 | 97,301 | 1,15,850 |
| 3 Feb 2022 | ₹68.45 | ₹128.9 | ₹63.6 | ₹121.4 | 67,001 | 1,20,500 |
| 4 Feb 2022 | ₹106.5 | ₹122.15 | ₹82.05 | ₹103.4 | 98,401 | 1,19,900 |
| 7 Feb 2022 | ₹113.75 | ₹223.9 | ₹94.85 | ₹179.6 | 1,58,101 | 1,33,550 |
| 8 Feb 2022 | ₹150.05 | ₹238.75 | ₹128.7 | ₹142.75 | 2,00,002 | 1,38,650 |
| 9 Feb 2022 | ₹113.05 | ₹115 | ₹62.5 | ₹63.7 | 3,89,552 | 3,04,950 |
| 10 Feb 2022 | ₹63.65 | ₹74.05 | ₹36.75 | ₹42.75 | 2,09,151 | 3,00,450 |
| 11 Feb 2022 | ₹74.55 | ₹118.55 | ₹72.15 | ₹98.95 | 3,40,953 | 3,08,200 |
| 14 Feb 2022 | ₹192.95 | ₹347.25 | ₹192.95 | ₹347.25 | 10,12,202 | 1,83,600 |
| 15 Feb 2022 | ₹271.5 | ₹305.45 | ₹83.05 | ₹89 | 10,16,852 | 2,02,350 |
| 16 Feb 2022 | ₹65.35 | ₹106.25 | ₹45.65 | ₹98.85 | 7,55,001 | 1,88,500 |
| 17 Feb 2022 | ₹63.15 | ₹132.6 | ₹58.35 | ₹115.1 | 17,09,451 | 2,50,900 |
| 18 Feb 2022 | ₹125 | ₹150 | ₹68.5 | ₹83.75 | 48,39,802 | 2,99,650 |
| 21 Feb 2022 | ₹113.35 | ₹127.2 | ₹45.75 | ₹60.85 | 1,29,40,302 | 6,28,450 |
| 22 Feb 2022 | ₹110.05 | ₹219.7 | ₹73.65 | ₹90 | 3,07,69,203 | 10,87,700 |
| 23 Feb 2022 | ₹84.65 | ₹84.65 | ₹19.95 | ₹41 | 3,69,26,153 | 10,35,800 |
| 24 Feb 2022 | ₹254.55 | ₹717.5 | ₹189.1 | ₹700.85 | 28,21,553 | 3,32,250 |