NIFTY 50 18,000 PE traded across 18 sessions from 7 Feb 2022 to 3 Mar 2022, with a life-high of ₹1,782.1 and a low of ₹473.6. Final close ₹1,504.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Feb 2022 | ₹695.1 | ₹835.1 | ₹676.95 | ₹835.1 | 351 | 50 |
| 8 Feb 2022 | ₹837.4 | ₹837.4 | ₹837.4 | ₹837.4 | 51 | 0 |
| 9 Feb 2022 | ₹473.6 | ₹655.5 | ₹473.6 | ₹655.5 | 101 | 50 |
| 10 Feb 2022 | ₹500 | ₹500 | ₹500 | ₹500 | 51 | 50 |
| 11 Feb 2022 | ₹628.3 | ₹742.85 | ₹628.3 | ₹687.15 | 501 | 200 |
| 14 Feb 2022 | ₹960.1 | ₹1,132.4 | ₹938.45 | ₹1,132.4 | 2,051 | 1,050 |
| 15 Feb 2022 | ₹1,081.15 | ₹1,104.05 | ₹685.85 | ₹685.85 | 1,601 | 1,200 |
| 16 Feb 2022 | ₹626.9 | ₹760 | ₹560.55 | ₹718.5 | 18,901 | 14,000 |
| 17 Feb 2022 | ₹638 | ₹760 | ₹600 | ₹746 | 7,101 | 14,300 |
| 18 Feb 2022 | ₹765.9 | ₹778 | ₹660 | ₹733.45 | 7,701 | 15,700 |
| 21 Feb 2022 | ₹813.85 | ₹893 | ₹665.75 | ₹798.55 | 17,002 | 20,200 |
| 22 Feb 2022 | ₹1,099.2 | ₹1,133.05 | ₹858.9 | ₹930.05 | 23,901 | 26,000 |
| 23 Feb 2022 | ₹815.4 | ₹946.9 | ₹787.45 | ₹917.1 | 41,951 | 49,300 |
| 24 Feb 2022 | ₹1,365.45 | ₹1,782.1 | ₹1,252.25 | ₹1,782.1 | 44,001 | 51,250 |
| 25 Feb 2022 | ₹1,500 | ₹1,500 | ₹1,269.45 | ₹1,352.9 | 25,001 | 58,150 |
| 28 Feb 2022 | ₹1,537.95 | ₹1,611.15 | ₹1,194.7 | ₹1,230 | 9,002 | 55,550 |
| 2 Mar 2022 | ₹1,400 | ₹1,529.55 | ₹1,348.65 | ₹1,385.5 | 9,551 | 48,500 |
| 3 Mar 2022 | ₹1,289.75 | ₹1,546 | ₹1,247.95 | ₹1,504.85 | 69,602 | 17,950 |