NIFTY 50 18,200 PE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹1,969.75 and a low of ₹521. Final close ₹1,927.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹1,318.45 | ₹1,350 | ₹955.1 | ₹982.8 | 17,901 | 1,58,350 |
| 27 Jan 2022 | ₹1,207.75 | ₹1,360.9 | ₹1,052 | ₹1,100 | 39,751 | 1,58,550 |
| 28 Jan 2022 | ₹1,009.75 | ₹1,159.5 | ₹902 | ₹1,141.7 | 16,802 | 1,58,950 |
| 31 Jan 2022 | ₹964.6 | ₹998.6 | ₹885 | ₹937.55 | 10,551 | 1,54,400 |
| 1 Feb 2022 | ₹848.65 | ₹993.4 | ₹697.2 | ₹707 | 2,54,701 | 2,34,800 |
| 2 Feb 2022 | ₹625.8 | ₹632 | ₹521 | ₹522 | 46,951 | 2,32,800 |
| 3 Feb 2022 | ₹537.6 | ₹772.65 | ₹537.6 | ₹772.65 | 33,151 | 2,29,950 |
| 4 Feb 2022 | ₹707.25 | ₹773.05 | ₹645.15 | ₹735.3 | 21,901 | 2,31,300 |
| 7 Feb 2022 | ₹755.65 | ₹1,061.15 | ₹729.7 | ₹1,017.5 | 22,301 | 2,32,900 |
| 8 Feb 2022 | ₹959.25 | ₹1,158 | ₹929.95 | ₹969.95 | 22,151 | 2,31,850 |
| 9 Feb 2022 | ₹852.95 | ₹852.95 | ₹736.65 | ₹738.95 | 21,501 | 2,22,400 |
| 10 Feb 2022 | ₹705.45 | ₹775.05 | ₹585 | ₹630 | 28,902 | 2,25,100 |
| 11 Feb 2022 | ₹800.25 | ₹925 | ₹780 | ₹884.9 | 18,701 | 2,22,450 |
| 14 Feb 2022 | ₹1,169.4 | ₹1,399.35 | ₹1,129.8 | ₹1,387.05 | 12,601 | 2,20,550 |
| 15 Feb 2022 | ₹1,272.55 | ₹1,366.6 | ₹834.4 | ₹846.5 | 58,702 | 2,17,450 |
| 16 Feb 2022 | ₹777.35 | ₹950 | ₹719 | ₹914.8 | 19,702 | 1,83,050 |
| 17 Feb 2022 | ₹810.8 | ₹958.2 | ₹777.85 | ₹936.2 | 12,902 | 1,83,400 |
| 18 Feb 2022 | ₹950 | ₹950 | ₹818 | ₹915.95 | 1,21,451 | 2,49,450 |
| 21 Feb 2022 | ₹983.4 | ₹1,105.55 | ₹850 | ₹990.5 | 8,051 | 1,46,000 |
| 22 Feb 2022 | ₹1,288.25 | ₹1,326 | ₹1,075.8 | ₹1,130.25 | 74,852 | 1,40,750 |
| 23 Feb 2022 | ₹1,025 | ₹1,149.6 | ₹985.8 | ₹1,130.35 | 21,452 | 1,17,950 |
| 24 Feb 2022 | ₹1,591.5 | ₹1,969.75 | ₹1,455.75 | ₹1,927.9 | 46,902 | 77,600 |