NIFTY 50 17,000 PE traded across 22 sessions from 8 Feb 2022 to 10 Mar 2022, with a life-high of ₹1,320.45 and a low of ₹118.5. Final close ₹402.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Feb 2022 | ₹290 | ₹350 | ₹283.15 | ₹298.2 | 2,451 | 2,350 |
| 9 Feb 2022 | ₹208.9 | ₹209 | ₹164.2 | ₹164.2 | 802 | 3,000 |
| 10 Feb 2022 | ₹159 | ₹166.45 | ₹118.5 | ₹132 | 1,651 | 4,000 |
| 11 Feb 2022 | ₹192.55 | ₹230.65 | ₹169.9 | ₹212.4 | 6,051 | 7,050 |
| 14 Feb 2022 | ₹377.4 | ₹486 | ₹339.65 | ₹486 | 12,601 | 4,450 |
| 15 Feb 2022 | ₹412.45 | ₹451.3 | ₹210.25 | ₹219.3 | 24,351 | 9,300 |
| 16 Feb 2022 | ₹216.25 | ₹243 | ₹155.75 | ₹225 | 19,451 | 12,150 |
| 17 Feb 2022 | ₹182 | ₹269 | ₹178.95 | ₹260 | 59,851 | 25,000 |
| 18 Feb 2022 | ₹263.55 | ₹296.5 | ₹215.7 | ₹246.3 | 1,05,152 | 48,550 |
| 21 Feb 2022 | ₹272.4 | ₹331.45 | ₹213.75 | ₹258.75 | 1,86,251 | 53,150 |
| 22 Feb 2022 | ₹399.65 | ₹456.05 | ₹301.65 | ₹330.25 | 2,64,401 | 54,150 |
| 23 Feb 2022 | ₹300.8 | ₹312.45 | ₹241.95 | ₹308 | 6,95,651 | 3,73,500 |
| 24 Feb 2022 | ₹350 | ₹897.25 | ₹350 | ₹897.25 | 4,57,902 | 3,84,350 |
| 25 Feb 2022 | ₹650 | ₹650 | ₹454.95 | ₹536.85 | 3,74,351 | 2,94,750 |
| 28 Feb 2022 | ₹678.95 | ₹753.35 | ₹455.95 | ₹486 | 2,28,651 | 1,70,450 |
| 2 Mar 2022 | ₹533.1 | ₹672.35 | ₹523.7 | ₹532.4 | 2,63,102 | 1,98,650 |
| 3 Mar 2022 | ₹450 | ₹621.8 | ₹420 | ₹559.15 | 5,91,102 | 2,68,000 |
| 4 Mar 2022 | ₹715 | ₹880 | ₹580.7 | ₹771 | 6,05,552 | 2,36,750 |
| 7 Mar 2022 | ₹872 | ₹1,297.8 | ₹872 | ₹1,117.65 | 1,46,201 | 2,14,750 |
| 8 Mar 2022 | ₹1,174 | ₹1,320.45 | ₹984.3 | ₹1,002.9 | 64,401 | 2,23,200 |
| 9 Mar 2022 | ₹1,021.65 | ₹1,025 | ₹584.55 | ₹630.95 | 6,30,751 | 1,56,550 |
| 10 Mar 2022 | ₹359 | ₹550 | ₹253 | ₹402.2 | 46,21,302 | 1,47,800 |