NIFTY 50 18,400 PE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹2,232.5 and a low of ₹667.15. Final close ₹2,232.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹1,512.7 | ₹1,550.55 | ₹1,131 | ₹1,152.35 | 10,551 | 37,550 |
| 27 Jan 2022 | ₹1,455 | ₹1,541.6 | ₹1,218.55 | ₹1,275.7 | 14,851 | 43,400 |
| 28 Jan 2022 | ₹1,145.65 | ₹1,322.3 | ₹1,068.75 | ₹1,318.9 | 5,002 | 45,950 |
| 31 Jan 2022 | ₹1,140 | ₹1,155 | ₹1,047.55 | ₹1,110 | 10,101 | 44,500 |
| 1 Feb 2022 | ₹980 | ₹1,160 | ₹855 | ₹876.1 | 9,901 | 45,350 |
| 2 Feb 2022 | ₹768.05 | ₹778 | ₹667.15 | ₹671.15 | 4,902 | 44,950 |
| 3 Feb 2022 | ₹680.9 | ₹915 | ₹680.9 | ₹915 | 6,751 | 45,800 |
| 4 Feb 2022 | ₹928 | ₹940 | ₹825.55 | ₹871.7 | 2,951 | 44,950 |
| 7 Feb 2022 | ₹930.25 | ₹1,227.85 | ₹901.85 | ₹1,220 | 2,701 | 45,550 |
| 8 Feb 2022 | ₹1,144.35 | ₹1,253.65 | ₹1,127.7 | ₹1,127.7 | 2,251 | 45,400 |
| 9 Feb 2022 | ₹1,029.65 | ₹1,029.65 | ₹928.25 | ₹928.25 | 2,601 | 44,500 |
| 10 Feb 2022 | ₹907.95 | ₹942 | ₹766.35 | ₹803.95 | 4,551 | 44,050 |
| 11 Feb 2022 | ₹990 | ₹1,114.7 | ₹985 | ₹1,028.5 | 1,601 | 43,800 |
| 14 Feb 2022 | ₹1,391.65 | ₹1,588.95 | ₹1,377.95 | ₹1,588.95 | 3,001 | 43,350 |
| 15 Feb 2022 | ₹1,490 | ₹1,549.25 | ₹1,023.4 | ₹1,045.45 | 6,901 | 42,000 |
| 16 Feb 2022 | ₹981 | ₹1,143.95 | ₹924.8 | ₹1,102.6 | 3,801 | 41,900 |
| 17 Feb 2022 | ₹990.55 | ₹1,140.55 | ₹990.55 | ₹1,087.35 | 2,501 | 41,450 |
| 18 Feb 2022 | ₹1,126.4 | ₹1,144.25 | ₹1,049 | ₹1,119.65 | 1,151 | 41,250 |
| 21 Feb 2022 | ₹1,216.05 | ₹1,300 | ₹1,074.85 | ₹1,195.1 | 1,301 | 40,950 |
| 22 Feb 2022 | ₹1,422.2 | ₹1,542 | ₹1,277.3 | ₹1,315 | 3,501 | 40,850 |
| 23 Feb 2022 | ₹1,220.1 | ₹1,353 | ₹1,205.85 | ₹1,329 | 7,951 | 40,600 |
| 24 Feb 2022 | ₹1,749.65 | ₹2,232.5 | ₹1,657.8 | ₹2,232.5 | 11,601 | 39,000 |