NIFTY 50 18,500 PE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹2,793.4 and a low of ₹946.45. Final close ₹1,038.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹1,908 | ₹2,036 | ₹1,851.95 | ₹1,876.8 | 15,551 | 3,95,700 |
| 3 Mar 2022 | ₹1,754.5 | ₹2,042 | ₹1,754.5 | ₹1,985.25 | 40,351 | 3,91,050 |
| 4 Mar 2022 | ₹2,222 | ₹2,345 | ₹2,032 | ₹2,247.85 | 31,451 | 3,66,350 |
| 7 Mar 2022 | ₹2,600 | ₹2,793.4 | ₹2,553.8 | ₹2,639.5 | 26,651 | 3,49,950 |
| 8 Mar 2022 | ₹2,665.5 | ₹2,785 | ₹2,453.25 | ₹2,480 | 12,702 | 3,39,350 |
| 9 Mar 2022 | ₹2,456.3 | ₹2,456.3 | ₹2,077.25 | ₹2,128.6 | 13,901 | 3,37,500 |
| 10 Mar 2022 | ₹1,982.15 | ₹2,016.85 | ₹1,750 | ₹1,936.7 | 26,352 | 3,35,850 |
| 11 Mar 2022 | ₹1,935 | ₹1,945 | ₹1,820 | ₹1,858 | 7,651 | 3,33,350 |
| 14 Mar 2022 | ₹1,840.45 | ₹1,878.75 | ₹1,595.2 | ₹1,595.2 | 11,102 | 3,27,700 |
| 15 Mar 2022 | ₹1,592.15 | ₹1,916.55 | ₹1,583.95 | ₹1,859.1 | 14,051 | 3,24,400 |
| 16 Mar 2022 | ₹1,612 | ₹1,635.45 | ₹1,484 | ₹1,505 | 10,651 | 3,19,650 |
| 17 Mar 2022 | ₹1,280.5 | ₹1,303.1 | ₹1,130.85 | ₹1,188 | 41,251 | 3,17,300 |
| 21 Mar 2022 | ₹1,200 | ₹1,360.35 | ₹1,150 | ₹1,344.25 | 32,951 | 3,08,750 |
| 22 Mar 2022 | ₹1,375.15 | ₹1,445 | ₹1,121 | ₹1,121 | 26,251 | 2,95,600 |
| 23 Mar 2022 | ₹1,046.9 | ₹1,263.3 | ₹1,046.9 | ₹1,235 | 20,702 | 2,83,700 |
| 24 Mar 2022 | ₹1,324.6 | ₹1,324.65 | ₹1,169 | ₹1,284.05 | 25,202 | 2,76,300 |
| 25 Mar 2022 | ₹1,214.25 | ₹1,400.7 | ₹1,214.25 | ₹1,285 | 13,551 | 2,73,450 |
| 28 Mar 2022 | ₹1,300.35 | ₹1,471.55 | ₹1,216.6 | ₹1,226.2 | 58,352 | 2,50,550 |
| 29 Mar 2022 | ₹1,196.15 | ₹1,223.65 | ₹1,111.45 | ₹1,111.8 | 97,401 | 2,15,100 |
| 30 Mar 2022 | ₹1,056.5 | ₹1,061.95 | ₹966.65 | ₹1,005.3 | 76,301 | 1,84,200 |
| 31 Mar 2022 | ₹997.7 | ₹1,061.5 | ₹946.45 | ₹1,038.1 | 1,16,501 | 1,61,350 |