NIFTY 50 17,400 PE traded across 22 sessions from 8 Feb 2022 to 10 Mar 2022, with a life-high of ₹1,675.15 and a low of ₹236.4. Final close ₹807.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Feb 2022 | ₹480 | ₹480 | ₹480 | ₹480 | 201 | 350 |
| 9 Feb 2022 | ₹348.3 | ₹353.2 | ₹315.6 | ₹315.9 | 1,351 | 1,200 |
| 10 Feb 2022 | ₹307.2 | ₹307.2 | ₹236.4 | ₹248.35 | 3,501 | 3,550 |
| 11 Feb 2022 | ₹316 | ₹376.45 | ₹310.5 | ₹355 | 5,301 | 2,400 |
| 14 Feb 2022 | ₹460 | ₹719.6 | ₹459.45 | ₹719.6 | 4,051 | 2,250 |
| 15 Feb 2022 | ₹610 | ₹685.1 | ₹352 | ₹352 | 3,001 | 1,750 |
| 16 Feb 2022 | ₹317.05 | ₹401.2 | ₹275.6 | ₹388.55 | 9,551 | 3,050 |
| 17 Feb 2022 | ₹314.85 | ₹436.25 | ₹309.05 | ₹406 | 16,101 | 7,450 |
| 18 Feb 2022 | ₹428.05 | ₹456 | ₹358.5 | ₹408.7 | 27,952 | 8,550 |
| 21 Feb 2022 | ₹448.95 | ₹524.05 | ₹360 | ₹433.6 | 41,351 | 14,950 |
| 22 Feb 2022 | ₹637 | ₹682 | ₹494.1 | ₹538 | 20,352 | 10,750 |
| 23 Feb 2022 | ₹460 | ₹511.7 | ₹422.8 | ₹493.9 | 28,201 | 14,950 |
| 24 Feb 2022 | ₹742.15 | ₹1,109 | ₹724.95 | ₹1,109 | 8,801 | 13,650 |
| 25 Feb 2022 | ₹903.3 | ₹903.3 | ₹730 | ₹838.05 | 9,701 | 8,850 |
| 28 Feb 2022 | ₹984.85 | ₹995.3 | ₹720.55 | ₹733 | 8,051 | 7,100 |
| 2 Mar 2022 | ₹880.35 | ₹969 | ₹822.25 | ₹831 | 10,552 | 14,750 |
| 3 Mar 2022 | ₹720 | ₹949.5 | ₹720 | ₹894.95 | 16,951 | 20,050 |
| 4 Mar 2022 | ₹877.15 | ₹1,251.7 | ₹877.1 | ₹1,148.75 | 5,502 | 19,150 |
| 7 Mar 2022 | ₹1,501.15 | ₹1,675.15 | ₹1,467.85 | ₹1,515.5 | 10,652 | 14,000 |
| 8 Mar 2022 | ₹1,573.95 | ₹1,672 | ₹1,392 | ₹1,392 | 1,102 | 13,450 |
| 9 Mar 2022 | ₹1,410.15 | ₹1,410.15 | ₹984.2 | ₹1,036.15 | 2,851 | 11,300 |
| 10 Mar 2022 | ₹782.3 | ₹938.2 | ₹658 | ₹807.65 | 15,901 | 6,600 |