NIFTY 50 17,300 PE traded across 22 sessions from 1 Feb 2022 to 3 Mar 2022, with a life-high of ₹1,508.2 and a low of ₹143.35. Final close ₹802.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Feb 2022 | ₹264.45 | ₹264.45 | ₹264.45 | ₹264.45 | 51 | 50 |
| 2 Feb 2022 | ₹191.5 | ₹193.05 | ₹191.5 | ₹193.05 | 152 | 50 |
| 3 Feb 2022 | ₹180 | ₹255.15 | ₹179 | ₹255.15 | 801 | 700 |
| 4 Feb 2022 | ₹232.95 | ₹254.6 | ₹210.45 | ₹212.15 | 1,551 | 1,000 |
| 7 Feb 2022 | ₹254.25 | ₹440 | ₹254.25 | ₹385.4 | 5,001 | 1,300 |
| 8 Feb 2022 | ₹346.8 | ₹455 | ₹317.15 | ₹328 | 3,501 | 1,800 |
| 9 Feb 2022 | ₹272.5 | ₹272.5 | ₹201.1 | ₹205.6 | 3,901 | 2,750 |
| 10 Feb 2022 | ₹186.35 | ₹220 | ₹143.35 | ₹153 | 12,801 | 5,550 |
| 11 Feb 2022 | ₹210 | ₹294.5 | ₹210 | ₹263 | 66,051 | 25,500 |
| 14 Feb 2022 | ₹419.45 | ₹611.95 | ₹413.55 | ₹611.95 | 40,801 | 8,700 |
| 15 Feb 2022 | ₹546 | ₹558.25 | ₹240 | ₹251.55 | 93,851 | 28,450 |
| 16 Feb 2022 | ₹221.05 | ₹299.5 | ₹174.05 | ₹264 | 3,55,551 | 77,100 |
| 17 Feb 2022 | ₹227.25 | ₹324.25 | ₹195.85 | ₹285.45 | 6,26,452 | 1,01,850 |
| 18 Feb 2022 | ₹299.95 | ₹340.45 | ₹236.75 | ₹272 | 21,28,353 | 2,74,400 |
| 21 Feb 2022 | ₹290 | ₹384.45 | ₹227.95 | ₹286 | 20,37,701 | 2,89,550 |
| 22 Feb 2022 | ₹456.65 | ₹550.2 | ₹331.55 | ₹382 | 5,62,002 | 1,60,900 |
| 23 Feb 2022 | ₹286.6 | ₹353.8 | ₹274 | ₹336 | 18,67,851 | 3,45,150 |
| 24 Feb 2022 | ₹582.95 | ₹1,508.2 | ₹570.7 | ₹1,096 | 4,79,252 | 1,18,250 |
| 25 Feb 2022 | ₹1,096 | ₹1,096 | ₹589.2 | ₹660.95 | 80,301 | 1,02,600 |
| 28 Feb 2022 | ₹769.95 | ₹950 | ₹525 | ₹556 | 71,851 | 94,400 |
| 2 Mar 2022 | ₹748.9 | ₹840 | ₹650 | ₹690.65 | 49,151 | 88,000 |
| 3 Mar 2022 | ₹590.05 | ₹837.2 | ₹546.1 | ₹802.7 | 86,102 | 46,150 |