NIFTY 50 18,000 PE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹1,765 and a low of ₹393.15. Final close ₹1,751.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹1,017.1 | ₹1,195.2 | ₹800.75 | ₹838.65 | 3,24,701 | 10,21,150 |
| 27 Jan 2022 | ₹1,101.75 | ₹1,190 | ₹882.3 | ₹900 | 3,64,151 | 11,11,600 |
| 28 Jan 2022 | ₹842 | ₹1,004 | ₹751 | ₹970.05 | 7,16,801 | 14,26,550 |
| 31 Jan 2022 | ₹840 | ₹846 | ₹734.85 | ₹771 | 2,26,852 | 14,42,600 |
| 1 Feb 2022 | ₹665.9 | ₹851.15 | ₹555.6 | ₹566.9 | 6,11,501 | 15,57,300 |
| 2 Feb 2022 | ₹500 | ₹515.65 | ₹393.15 | ₹395 | 6,30,851 | 16,11,750 |
| 3 Feb 2022 | ₹412.95 | ₹616.9 | ₹405 | ₹609.55 | 7,33,852 | 15,87,600 |
| 4 Feb 2022 | ₹611 | ₹614 | ₹501 | ₹580.95 | 4,55,251 | 15,64,700 |
| 7 Feb 2022 | ₹622.7 | ₹921.05 | ₹565.3 | ₹834.7 | 8,50,101 | 19,66,250 |
| 8 Feb 2022 | ₹794.35 | ₹980.9 | ₹746 | ₹785.3 | 2,75,001 | 18,89,700 |
| 9 Feb 2022 | ₹704 | ₹710.7 | ₹564.55 | ₹570.45 | 4,64,251 | 17,00,700 |
| 10 Feb 2022 | ₹550 | ₹604.75 | ₹430 | ₹465 | 4,53,151 | 16,30,100 |
| 11 Feb 2022 | ₹589.9 | ₹748.55 | ₹589.9 | ₹699.95 | 3,75,002 | 15,95,000 |
| 14 Feb 2022 | ₹900 | ₹1,201.6 | ₹900 | ₹1,201.6 | 4,03,151 | 14,94,500 |
| 15 Feb 2022 | ₹1,100 | ₹1,162.25 | ₹647.5 | ₹666 | 2,42,401 | 13,91,750 |
| 16 Feb 2022 | ₹636.95 | ₹770.85 | ₹539.5 | ₹720 | 5,87,751 | 15,52,950 |
| 17 Feb 2022 | ₹638.4 | ₹787 | ₹586.5 | ₹742.2 | 4,65,401 | 16,74,100 |
| 18 Feb 2022 | ₹755.35 | ₹780 | ₹622.65 | ₹724 | 6,87,351 | 14,86,750 |
| 21 Feb 2022 | ₹804.8 | ₹916 | ₹650.05 | ₹794 | 3,05,451 | 13,30,050 |
| 22 Feb 2022 | ₹1,095.4 | ₹1,145.2 | ₹854.05 | ₹929.3 | 8,43,051 | 14,78,100 |
| 23 Feb 2022 | ₹813.15 | ₹955.95 | ₹785 | ₹932.3 | 5,45,251 | 8,76,000 |
| 24 Feb 2022 | ₹1,429.3 | ₹1,765 | ₹1,233.3 | ₹1,751.9 | 4,38,352 | 6,04,800 |