NIFTY 50 17,200 PE traded across 22 sessions from 8 Feb 2022 to 10 Mar 2022, with a life-high of ₹1,494.7 and a low of ₹165. Final close ₹606.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Feb 2022 | ₹449.3 | ₹449.3 | ₹314 | ₹324.95 | 551 | 350 |
| 9 Feb 2022 | ₹247.35 | ₹247.35 | ₹213.25 | ₹213.25 | 301 | 550 |
| 10 Feb 2022 | ₹237.55 | ₹237.65 | ₹165 | ₹165 | 702 | 450 |
| 11 Feb 2022 | ₹319.9 | ₹319.9 | ₹243.5 | ₹256.15 | 951 | 550 |
| 14 Feb 2022 | ₹420 | ₹582 | ₹420 | ₹582 | 851 | 750 |
| 15 Feb 2022 | ₹500.6 | ₹542.3 | ₹278 | ₹278 | 4,551 | 2,500 |
| 16 Feb 2022 | ₹262.8 | ₹315.45 | ₹213.35 | ₹297.85 | 7,902 | 4,050 |
| 17 Feb 2022 | ₹246.9 | ₹348.9 | ₹235.75 | ₹334.7 | 24,451 | 8,450 |
| 18 Feb 2022 | ₹335 | ₹372.2 | ₹278.4 | ₹320.3 | 1,36,503 | 31,300 |
| 21 Feb 2022 | ₹359.25 | ₹418 | ₹279.15 | ₹340.15 | 1,33,601 | 23,450 |
| 22 Feb 2022 | ₹447.7 | ₹560 | ₹390 | ₹434.85 | 82,401 | 19,050 |
| 23 Feb 2022 | ₹365.95 | ₹401 | ₹325.95 | ₹395.95 | 1,63,401 | 40,550 |
| 24 Feb 2022 | ₹693 | ₹1,040 | ₹586.95 | ₹1,040 | 58,651 | 19,400 |
| 25 Feb 2022 | ₹780.05 | ₹780.05 | ₹587.95 | ₹682.9 | 11,552 | 18,750 |
| 28 Feb 2022 | ₹830 | ₹895 | ₹567.05 | ₹594.05 | 25,701 | 19,750 |
| 2 Mar 2022 | ₹735 | ₹815 | ₹660.55 | ₹675 | 22,302 | 25,650 |
| 3 Mar 2022 | ₹590.95 | ₹783 | ₹556.8 | ₹722.3 | 49,951 | 43,850 |
| 4 Mar 2022 | ₹935 | ₹1,063.2 | ₹760.25 | ₹970 | 28,901 | 44,600 |
| 7 Mar 2022 | ₹1,328 | ₹1,494.7 | ₹1,226.85 | ₹1,323.25 | 18,101 | 36,900 |
| 8 Mar 2022 | ₹1,375.25 | ₹1,490 | ₹1,182.5 | ₹1,202 | 2,301 | 35,850 |
| 9 Mar 2022 | ₹1,196.45 | ₹1,196.45 | ₹784 | ₹843.3 | 17,151 | 24,550 |
| 10 Mar 2022 | ₹542.05 | ₹744.35 | ₹450 | ₹606.65 | 1,32,701 | 15,700 |