NIFTY 50 18,300 PE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹2,071.8 and a low of ₹590. Final close ₹2,057.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹1,394.5 | ₹1,458.75 | ₹1,035.45 | ₹1,078 | 15,302 | 1,12,850 |
| 27 Jan 2022 | ₹1,300.05 | ₹1,451.25 | ₹1,156 | ₹1,177.3 | 61,501 | 1,39,050 |
| 28 Jan 2022 | ₹1,076.65 | ₹1,255.6 | ₹982.3 | ₹1,225 | 12,452 | 1,38,400 |
| 31 Jan 2022 | ₹1,047.35 | ₹1,081.1 | ₹963 | ₹1,012.35 | 5,801 | 1,36,950 |
| 1 Feb 2022 | ₹909.65 | ₹1,060 | ₹772.7 | ₹782.25 | 23,451 | 1,30,700 |
| 2 Feb 2022 | ₹680 | ₹693.05 | ₹590 | ₹590 | 41,301 | 1,35,550 |
| 3 Feb 2022 | ₹608.65 | ₹844.2 | ₹608.6 | ₹844.2 | 23,202 | 1,33,050 |
| 4 Feb 2022 | ₹780.8 | ₹837.3 | ₹733.15 | ₹820.15 | 21,851 | 1,41,450 |
| 7 Feb 2022 | ₹850 | ₹1,162.25 | ₹816.2 | ₹1,107.75 | 29,201 | 1,31,350 |
| 8 Feb 2022 | ₹1,049.5 | ₹1,250 | ₹1,027.4 | ₹1,066.5 | 5,651 | 1,29,950 |
| 9 Feb 2022 | ₹931.2 | ₹932.25 | ₹847.35 | ₹847.35 | 2,901 | 1,28,900 |
| 10 Feb 2022 | ₹803.85 | ₹870 | ₹674.15 | ₹712.65 | 15,001 | 1,25,350 |
| 11 Feb 2022 | ₹900 | ₹1,017.35 | ₹874.95 | ₹976.7 | 7,251 | 1,24,300 |
| 14 Feb 2022 | ₹1,301.2 | ₹1,495.55 | ₹1,239.45 | ₹1,487.15 | 18,751 | 1,17,200 |
| 15 Feb 2022 | ₹1,377 | ₹1,439.45 | ₹926 | ₹940 | 5,151 | 1,16,600 |
| 16 Feb 2022 | ₹890 | ₹1,035 | ₹815 | ₹1,003.4 | 20,301 | 1,17,500 |
| 17 Feb 2022 | ₹902 | ₹1,066.7 | ₹875.75 | ₹1,032 | 12,251 | 1,16,300 |
| 18 Feb 2022 | ₹1,022.85 | ₹1,053.75 | ₹923.05 | ₹1,027.25 | 16,451 | 1,14,750 |
| 21 Feb 2022 | ₹1,107 | ₹1,209.1 | ₹952 | ₹1,096.05 | 20,001 | 1,06,700 |
| 22 Feb 2022 | ₹1,384.65 | ₹1,437 | ₹1,181.1 | ₹1,239.6 | 9,101 | 1,03,050 |
| 23 Feb 2022 | ₹1,125.5 | ₹1,254.4 | ₹1,095.05 | ₹1,232.5 | 24,501 | 95,200 |
| 24 Feb 2022 | ₹1,686.9 | ₹2,071.8 | ₹1,561.5 | ₹2,057.45 | 31,351 | 85,000 |