NIFTY 50 19,500 PE traded across 22 sessions from 25 Jan 2022 to 24 Feb 2022, with a life-high of ₹3,272.85 and a low of ₹1,684.35. Final close ₹3,271.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | ₹2,550 | ₹2,550 | ₹2,135 | ₹2,170.2 | 2,85,551 | 3,42,600 |
| 27 Jan 2022 | ₹2,508.4 | ₹2,591.9 | ₹2,266.95 | ₹2,302 | 2,29,701 | 5,40,350 |
| 28 Jan 2022 | ₹2,240 | ₹2,378.3 | ₹2,095 | ₹2,333.8 | 70,951 | 5,51,200 |
| 31 Jan 2022 | ₹2,184.75 | ₹2,205 | ₹2,068.7 | ₹2,129.3 | 77,251 | 5,51,800 |
| 1 Feb 2022 | ₹2,024.05 | ₹2,221.05 | ₹1,863.75 | ₹1,887 | 1,45,551 | 5,51,100 |
| 2 Feb 2022 | ₹1,802.85 | ₹1,806.65 | ₹1,684.35 | ₹1,684.35 | 23,451 | 5,47,750 |
| 3 Feb 2022 | ₹1,714.2 | ₹1,987 | ₹1,714.2 | ₹1,987 | 22,351 | 5,52,700 |
| 4 Feb 2022 | ₹1,958.85 | ₹2,011.3 | ₹1,870.05 | ₹1,970.75 | 33,252 | 5,56,350 |
| 7 Feb 2022 | ₹2,053.85 | ₹2,341.95 | ₹2,024.3 | ₹2,275 | 54,701 | 5,57,300 |
| 8 Feb 2022 | ₹2,220 | ₹2,413 | ₹2,191.45 | ₹2,228.75 | 16,101 | 5,57,200 |
| 9 Feb 2022 | ₹2,149.55 | ₹2,149.55 | ₹2,000.05 | ₹2,005 | 21,001 | 5,56,150 |
| 10 Feb 2022 | ₹1,974 | ₹2,019.7 | ₹1,838.2 | ₹1,883.6 | 12,901 | 5,54,950 |
| 11 Feb 2022 | ₹2,064 | ₹2,193 | ₹2,054.1 | ₹2,151.25 | 13,452 | 5,55,300 |
| 14 Feb 2022 | ₹2,440 | ₹2,678.45 | ₹2,422 | ₹2,674.85 | 21,551 | 5,48,100 |
| 15 Feb 2022 | ₹2,586.45 | ₹2,635 | ₹2,110.25 | ₹2,130 | 14,502 | 5,40,900 |
| 16 Feb 2022 | ₹2,090 | ₹2,239.65 | ₹2,006 | ₹2,198.4 | 27,351 | 5,20,700 |
| 17 Feb 2022 | ₹2,100 | ₹2,265 | ₹2,069.35 | ₹2,220 | 19,151 | 5,05,600 |
| 18 Feb 2022 | ₹2,250.25 | ₹2,250.25 | ₹2,118.1 | ₹2,224.25 | 2,63,551 | 2,88,050 |
| 21 Feb 2022 | ₹2,354.7 | ₹2,405.9 | ₹2,133.95 | ₹2,291.6 | 52,001 | 2,60,050 |
| 22 Feb 2022 | ₹2,566.8 | ₹2,629.95 | ₹2,375 | ₹2,443 | 53,151 | 2,21,350 |
| 23 Feb 2022 | ₹2,329.25 | ₹2,457.5 | ₹2,285 | ₹2,435 | 59,001 | 1,83,250 |
| 24 Feb 2022 | ₹2,797.05 | ₹3,272.85 | ₹2,797.05 | ₹3,271.6 | 1,04,102 | 1,55,500 |