NIFTY 50 17,300 PE traded across 22 sessions from 8 Feb 2022 to 10 Mar 2022, with a life-high of ₹1,614.65 and a low of ₹191.1. Final close ₹707.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Feb 2022 | ₹456.15 | ₹484.8 | ₹367.65 | ₹404.3 | 1,951 | 1,100 |
| 9 Feb 2022 | ₹416.45 | ₹416.45 | ₹297.05 | ₹306.4 | 651 | 1,100 |
| 10 Feb 2022 | ₹269.65 | ₹269.65 | ₹191.1 | ₹198.9 | 951 | 950 |
| 11 Feb 2022 | ₹312.55 | ₹341.8 | ₹280.15 | ₹320 | 2,251 | 1,300 |
| 14 Feb 2022 | ₹599.45 | ₹622 | ₹424.5 | ₹622 | 2,202 | 1,350 |
| 15 Feb 2022 | ₹567 | ₹607.3 | ₹314.95 | ₹320 | 2,651 | 1,850 |
| 16 Feb 2022 | ₹301.3 | ₹355 | ₹242.45 | ₹332.95 | 10,351 | 3,750 |
| 17 Feb 2022 | ₹269.8 | ₹387.8 | ₹265.05 | ₹365.95 | 13,001 | 5,850 |
| 18 Feb 2022 | ₹380.1 | ₹414.85 | ₹315.05 | ₹352.5 | 63,952 | 19,350 |
| 21 Feb 2022 | ₹387.95 | ₹468.4 | ₹315.1 | ₹383.4 | 1,59,902 | 53,900 |
| 22 Feb 2022 | ₹431.8 | ₹618 | ₹431.8 | ₹478.95 | 45,301 | 53,300 |
| 23 Feb 2022 | ₹387.95 | ₹454.55 | ₹372.95 | ₹439.3 | 67,751 | 72,050 |
| 24 Feb 2022 | ₹792.4 | ₹1,133.95 | ₹666.5 | ₹1,133.95 | 34,501 | 60,250 |
| 25 Feb 2022 | ₹858.15 | ₹858.15 | ₹654.15 | ₹756.35 | 25,251 | 58,250 |
| 28 Feb 2022 | ₹895 | ₹999.65 | ₹633.15 | ₹665.65 | 44,901 | 56,050 |
| 2 Mar 2022 | ₹800 | ₹899.9 | ₹736.05 | ₹755 | 7,201 | 55,250 |
| 3 Mar 2022 | ₹633.75 | ₹870 | ₹625.5 | ₹804.95 | 76,601 | 67,300 |
| 4 Mar 2022 | ₹1,000 | ₹1,163 | ₹841.7 | ₹1,067 | 21,302 | 63,150 |
| 7 Mar 2022 | ₹1,400.6 | ₹1,589.3 | ₹1,361 | ₹1,420 | 35,301 | 55,200 |
| 8 Mar 2022 | ₹1,500.25 | ₹1,614.65 | ₹1,281.15 | ₹1,309.9 | 6,351 | 54,250 |
| 9 Mar 2022 | ₹1,246.35 | ₹1,253.25 | ₹881.1 | ₹938 | 8,101 | 54,000 |
| 10 Mar 2022 | ₹702.05 | ₹837.85 | ₹550.95 | ₹707.8 | 25,452 | 51,200 |