NIFTY 50 19,000 PE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹2,775 and a low of ₹1,197.45. Final close ₹2,757.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹2,051.2 | ₹2,100 | ₹1,658 | ₹1,696.55 | 1,70,902 | 2,80,950 |
| 27 Jan 2022 | ₹1,951.95 | ₹2,109.05 | ₹1,783.15 | ₹1,811.15 | 2,44,852 | 4,24,200 |
| 28 Jan 2022 | ₹1,750 | ₹1,900.5 | ₹1,617.6 | ₹1,866.75 | 1,03,451 | 4,36,000 |
| 31 Jan 2022 | ₹1,701.15 | ₹1,722.95 | ₹1,589.65 | ₹1,653.85 | 45,351 | 4,40,700 |
| 1 Feb 2022 | ₹1,520 | ₹1,749.9 | ₹1,389.8 | ₹1,400.8 | 71,551 | 4,39,750 |
| 2 Feb 2022 | ₹1,326.25 | ₹1,326.25 | ₹1,197.45 | ₹1,197.45 | 40,501 | 4,39,200 |
| 3 Feb 2022 | ₹1,233.2 | ₹1,504.3 | ₹1,233.15 | ₹1,504.3 | 51,202 | 4,50,100 |
| 4 Feb 2022 | ₹1,448.7 | ₹1,515.15 | ₹1,373 | ₹1,489.5 | 23,101 | 4,48,400 |
| 7 Feb 2022 | ₹1,479.65 | ₹1,850.9 | ₹1,479.65 | ₹1,789.45 | 20,651 | 4,46,700 |
| 8 Feb 2022 | ₹1,727.85 | ₹1,944.35 | ₹1,701.8 | ₹1,753.4 | 27,501 | 4,35,400 |
| 9 Feb 2022 | ₹1,614.55 | ₹1,620 | ₹1,505.65 | ₹1,515.9 | 9,851 | 4,31,950 |
| 10 Feb 2022 | ₹1,477.95 | ₹1,530 | ₹1,348 | ₹1,396.5 | 22,302 | 4,21,900 |
| 11 Feb 2022 | ₹1,581.25 | ₹1,703.85 | ₹1,561.2 | ₹1,667.05 | 9,651 | 4,24,850 |
| 14 Feb 2022 | ₹1,935.55 | ₹2,185.75 | ₹1,935 | ₹2,185.75 | 24,201 | 4,17,700 |
| 15 Feb 2022 | ₹2,083 | ₹2,150 | ₹1,615 | ₹1,637.15 | 21,951 | 4,07,000 |
| 16 Feb 2022 | ₹1,594.65 | ₹1,703.25 | ₹1,506.45 | ₹1,701.4 | 39,152 | 3,87,000 |
| 17 Feb 2022 | ₹1,600.8 | ₹1,749.9 | ₹1,568.35 | ₹1,728.9 | 12,951 | 3,83,500 |
| 18 Feb 2022 | ₹1,745.45 | ₹1,747.8 | ₹1,618.45 | ₹1,722 | 1,75,301 | 3,10,350 |
| 21 Feb 2022 | ₹1,804.3 | ₹1,919.35 | ₹1,660 | ₹1,795.5 | 25,301 | 3,05,350 |
| 22 Feb 2022 | ₹2,045 | ₹2,140 | ₹1,872.6 | ₹1,940 | 44,901 | 3,04,150 |
| 23 Feb 2022 | ₹1,830 | ₹1,955 | ₹1,788.55 | ₹1,935.7 | 48,951 | 2,71,400 |
| 24 Feb 2022 | ₹2,397.15 | ₹2,775 | ₹2,264.9 | ₹2,757.05 | 1,33,651 | 2,58,400 |