NIFTY 50 17,300 PE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹1,069.9 and a low of ₹91.75. Final close ₹1,052.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹623.05 | ₹676.95 | ₹386 | ₹410.1 | 4,38,901 | 3,45,400 |
| 27 Jan 2022 | ₹580 | ₹665.05 | ₹420 | ₹455 | 3,43,551 | 3,58,050 |
| 28 Jan 2022 | ₹422.35 | ₹506.8 | ₹337.35 | ₹483 | 28,02,802 | 5,44,850 |
| 31 Jan 2022 | ₹405.9 | ₹405.9 | ₹331.85 | ₹357.65 | 24,45,101 | 6,52,800 |
| 1 Feb 2022 | ₹349.95 | ₹377.8 | ₹205.9 | ₹208 | 28,36,151 | 6,42,650 |
| 2 Feb 2022 | ₹168.85 | ₹171.95 | ₹117.75 | ₹118.95 | 12,52,352 | 7,00,700 |
| 3 Feb 2022 | ₹120.15 | ₹223 | ₹120.1 | ₹221 | 10,68,203 | 7,52,900 |
| 4 Feb 2022 | ₹173.2 | ₹221.95 | ₹160.5 | ₹193.05 | 13,42,052 | 7,11,200 |
| 7 Feb 2022 | ₹234.1 | ₹395.2 | ₹190 | ₹327 | 31,59,951 | 8,43,650 |
| 8 Feb 2022 | ₹302.05 | ₹418.9 | ₹256.75 | ₹285 | 27,88,601 | 7,96,750 |
| 9 Feb 2022 | ₹237.05 | ₹245.5 | ₹148.8 | ₹152 | 27,80,852 | 8,46,200 |
| 10 Feb 2022 | ₹152 | ₹171.35 | ₹91.75 | ₹105.55 | 27,73,651 | 11,09,500 |
| 11 Feb 2022 | ₹154.85 | ₹246.7 | ₹149.95 | ₹218 | 68,94,002 | 15,92,700 |
| 14 Feb 2022 | ₹300 | ₹577.9 | ₹300 | ₹572 | 20,88,202 | 8,51,400 |
| 15 Feb 2022 | ₹465.45 | ₹534.5 | ₹184 | ₹195 | 33,77,201 | 10,23,400 |
| 16 Feb 2022 | ₹196 | ₹241 | ₹114.6 | ₹206.9 | 1,18,47,503 | 17,97,900 |
| 17 Feb 2022 | ₹207 | ₹266.65 | ₹133.45 | ₹226.05 | 1,98,69,002 | 24,94,700 |
| 18 Feb 2022 | ₹239 | ₹272.1 | ₹152 | ₹195.3 | 6,26,63,903 | 36,75,900 |
| 21 Feb 2022 | ₹210 | ₹301.5 | ₹131.15 | ₹189 | 5,59,17,752 | 33,77,800 |
| 22 Feb 2022 | ₹365.2 | ₹476 | ₹223.3 | ₹279.1 | 72,32,203 | 11,76,600 |
| 23 Feb 2022 | ₹171.6 | ₹268.55 | ₹146.4 | ₹244 | 2,17,49,502 | 9,35,000 |
| 24 Feb 2022 | ₹495 | ₹1,069.9 | ₹495 | ₹1,052.75 | 9,56,102 | 5,15,250 |