NIFTY 50 18,900 PE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹2,276 and a low of ₹1,105. Final close ₹2,276.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹1,816.8 | ₹1,816.8 | ₹1,682.2 | ₹1,682.2 | 601 | 3,800 |
| 27 Jan 2022 | ₹1,900 | ₹2,000 | ₹1,775.45 | ₹1,775.45 | 201 | 3,900 |
| 28 Jan 2022 | ₹1,551.95 | ₹1,650.1 | ₹1,533.1 | ₹1,650.1 | 1,551 | 5,250 |
| 31 Jan 2022 | ₹1,610 | ₹1,624.2 | ₹1,526.05 | ₹1,555.1 | 301 | 5,150 |
| 1 Feb 2022 | ₹1,326.9 | ₹1,361.7 | ₹1,310 | ₹1,310 | 1,051 | 5,750 |
| 2 Feb 2022 | ₹1,153 | ₹1,153 | ₹1,105 | ₹1,105 | 151 | 5,700 |
| 3 Feb 2022 | ₹1,133.8 | ₹1,375.85 | ₹1,133.8 | ₹1,375.85 | 301 | 5,750 |
| 4 Feb 2022 | ₹1,395.9 | ₹1,395.9 | ₹1,375.55 | ₹1,375.55 | 101 | 5,750 |
| 7 Feb 2022 | ₹1,424.45 | ₹1,690.6 | ₹1,424.45 | ₹1,685.75 | 401 | 5,950 |
| 8 Feb 2022 | ₹1,622.15 | ₹1,719.2 | ₹1,620.55 | ₹1,620.55 | 651 | 6,200 |
| 9 Feb 2022 | ₹1,546.55 | ₹1,546.55 | ₹1,480.45 | ₹1,480.45 | 201 | 6,150 |
| 10 Feb 2022 | ₹1,382.8 | ₹1,442.25 | ₹1,382.8 | ₹1,442.25 | 251 | 6,100 |
| 11 Feb 2022 | ₹1,485.1 | ₹1,566.5 | ₹1,485.1 | ₹1,566.5 | 301 | 6,050 |
| 14 Feb 2022 | ₹1,847.55 | ₹2,005.2 | ₹1,847.55 | ₹2,005.2 | 451 | 5,900 |
| 15 Feb 2022 | ₹1,581.9 | ₹1,581.9 | ₹1,540.25 | ₹1,540.25 | 101 | 5,850 |
| 16 Feb 2022 | ₹1,495.95 | ₹1,621.75 | ₹1,495.95 | ₹1,621.75 | 101 | 5,800 |
| 17 Feb 2022 | ₹1,572.3 | ₹1,572.3 | ₹1,572.3 | ₹1,572.3 | 51 | 5,800 |
| 18 Feb 2022 | ₹1,615.1 | ₹1,631.4 | ₹1,562.45 | ₹1,631.4 | 251 | 5,750 |
| 21 Feb 2022 | ₹1,598.15 | ₹1,724.6 | ₹1,598.15 | ₹1,717.25 | 1,202 | 5,650 |
| 22 Feb 2022 | ₹1,964.85 | ₹1,973.8 | ₹1,964.85 | ₹1,973.8 | 151 | 5,700 |
| 23 Feb 2022 | ₹1,723.75 | ₹1,761 | ₹1,723.75 | ₹1,761 | 751 | 5,700 |
| 24 Feb 2022 | ₹2,218.15 | ₹2,276 | ₹2,180.85 | ₹2,276 | 551 | 5,700 |