NIFTY 50 18,000 PE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹2,313.35 and a low of ₹445.2. Final close ₹536.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹1,447 | ₹1,574.85 | ₹1,392 | ₹1,411 | 74,601 | 10,10,300 |
| 3 Mar 2022 | ₹1,335.35 | ₹1,570 | ₹1,286.65 | ₹1,517.25 | 82,002 | 10,00,450 |
| 4 Mar 2022 | ₹1,751.3 | ₹1,867.25 | ₹1,550 | ₹1,758.95 | 83,801 | 9,85,350 |
| 7 Mar 2022 | ₹1,740.1 | ₹2,285.15 | ₹1,740.1 | ₹2,118 | 1,09,151 | 9,53,600 |
| 8 Mar 2022 | ₹2,174.1 | ₹2,313.35 | ₹1,988.45 | ₹1,999.55 | 53,501 | 9,31,250 |
| 9 Mar 2022 | ₹2,000 | ₹2,000 | ₹1,590 | ₹1,635.05 | 54,601 | 9,26,500 |
| 10 Mar 2022 | ₹1,384.1 | ₹1,560 | ₹1,274.6 | ₹1,449.7 | 67,501 | 9,20,900 |
| 11 Mar 2022 | ₹1,525.2 | ₹1,525.2 | ₹1,316 | ₹1,359.9 | 61,651 | 9,08,600 |
| 14 Mar 2022 | ₹1,319.85 | ₹1,385.95 | ₹1,120.1 | ₹1,121 | 1,04,651 | 9,15,900 |
| 15 Mar 2022 | ₹1,132.45 | ₹1,454.2 | ₹1,107.95 | ₹1,363.9 | 1,02,301 | 8,94,650 |
| 16 Mar 2022 | ₹1,150 | ₹1,156.15 | ₹1,000 | ₹1,025.55 | 89,101 | 8,95,750 |
| 17 Mar 2022 | ₹812 | ₹840.8 | ₹676.55 | ₹720.7 | 2,70,101 | 8,91,600 |
| 21 Mar 2022 | ₹693.4 | ₹899 | ₹680 | ₹869 | 2,44,601 | 8,02,650 |
| 22 Mar 2022 | ₹900 | ₹969 | ₹658.9 | ₹658.9 | 1,40,851 | 7,66,350 |
| 23 Mar 2022 | ₹600 | ₹800 | ₹583.55 | ₹771 | 2,00,901 | 7,38,300 |
| 24 Mar 2022 | ₹873.8 | ₹873.8 | ₹685 | ₹794.45 | 1,82,301 | 7,46,450 |
| 25 Mar 2022 | ₹732.7 | ₹904.9 | ₹720.15 | ₹794.05 | 2,67,851 | 7,34,950 |
| 28 Mar 2022 | ₹790.5 | ₹983.35 | ₹720 | ₹730.4 | 4,38,552 | 8,54,850 |
| 29 Mar 2022 | ₹657.05 | ₹730 | ₹612.9 | ₹616.8 | 6,20,951 | 8,46,500 |
| 30 Mar 2022 | ₹512.1 | ₹578.55 | ₹461.4 | ₹505.1 | 7,59,301 | 4,45,650 |
| 31 Mar 2022 | ₹510 | ₹560.45 | ₹445.2 | ₹536.7 | 5,37,401 | 3,00,850 |