NIFTY 50 18,500 PE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹2,273.45 and a low of ₹750. Final close ₹2,258.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹1,594.5 | ₹1,640.3 | ₹1,208.35 | ₹1,250 | 1,27,201 | 3,12,750 |
| 27 Jan 2022 | ₹1,496.55 | ₹1,640 | ₹1,319 | ₹1,339.65 | 2,06,151 | 4,17,900 |
| 28 Jan 2022 | ₹1,280.1 | ₹1,432.65 | ₹1,160 | ₹1,409 | 1,05,151 | 4,35,550 |
| 31 Jan 2022 | ₹1,240 | ₹1,260 | ₹1,130.3 | ₹1,199 | 44,401 | 4,20,600 |
| 1 Feb 2022 | ₹1,065 | ₹1,289.7 | ₹937.8 | ₹950.1 | 1,81,101 | 4,68,600 |
| 2 Feb 2022 | ₹860 | ₹877.25 | ₹750 | ₹750 | 73,451 | 4,61,650 |
| 3 Feb 2022 | ₹772.5 | ₹1,025 | ₹772.5 | ₹1,021.95 | 58,151 | 4,65,000 |
| 4 Feb 2022 | ₹960 | ₹1,040.4 | ₹900.6 | ₹1,003 | 34,851 | 4,66,300 |
| 7 Feb 2022 | ₹1,030 | ₹1,383.15 | ₹992.9 | ₹1,299.45 | 40,651 | 4,61,500 |
| 8 Feb 2022 | ₹1,232.5 | ₹1,451 | ₹1,215 | ₹1,256.45 | 33,202 | 4,56,400 |
| 9 Feb 2022 | ₹1,160 | ₹1,160 | ₹1,019.9 | ₹1,019.9 | 29,301 | 4,55,250 |
| 10 Feb 2022 | ₹1,000 | ₹1,050 | ₹860 | ₹910 | 31,651 | 4,56,750 |
| 11 Feb 2022 | ₹1,075 | ₹1,216 | ₹1,075 | ₹1,175 | 30,102 | 4,49,850 |
| 14 Feb 2022 | ₹1,405 | ₹1,689.8 | ₹1,399.85 | ₹1,688 | 2,38,903 | 5,38,050 |
| 15 Feb 2022 | ₹1,609 | ₹1,654 | ₹1,120 | ₹1,137.3 | 46,701 | 3,03,550 |
| 16 Feb 2022 | ₹1,100.05 | ₹1,245.6 | ₹1,010 | ₹1,199.7 | 42,852 | 2,87,800 |
| 17 Feb 2022 | ₹1,107.4 | ₹1,269.3 | ₹1,071.9 | ₹1,230 | 59,901 | 2,77,400 |
| 18 Feb 2022 | ₹1,230.25 | ₹1,258.35 | ₹1,115 | ₹1,219 | 37,351 | 2,63,050 |
| 21 Feb 2022 | ₹1,301 | ₹1,400 | ₹1,151.45 | ₹1,297.3 | 35,901 | 2,50,850 |
| 22 Feb 2022 | ₹1,605.9 | ₹1,646.9 | ₹1,375 | ₹1,443.55 | 28,101 | 2,38,900 |
| 23 Feb 2022 | ₹1,316.3 | ₹1,460.65 | ₹1,287.8 | ₹1,432.4 | 1,25,251 | 2,06,250 |
| 24 Feb 2022 | ₹1,939.75 | ₹2,273.45 | ₹1,772.25 | ₹2,258.5 | 1,23,451 | 2,05,050 |