NIFTY 50 18,600 PE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹2,929.2 and a low of ₹1,059. Final close ₹1,139.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹2,000.4 | ₹2,103.35 | ₹2,000.4 | ₹2,103.35 | 401 | 14,250 |
| 3 Mar 2022 | ₹1,956.85 | ₹2,081.7 | ₹1,956.85 | ₹2,081.7 | 501 | 14,300 |
| 4 Mar 2022 | ₹2,300 | ₹2,403.4 | ₹2,206.4 | ₹2,227.7 | 1,651 | 14,000 |
| 7 Mar 2022 | ₹2,700 | ₹2,929.2 | ₹2,675 | ₹2,758.5 | 2,151 | 12,850 |
| 8 Mar 2022 | ₹2,780 | ₹2,830.35 | ₹2,524.85 | ₹2,524.85 | 1,801 | 12,400 |
| 9 Mar 2022 | ₹2,480 | ₹2,488 | ₹2,207.8 | ₹2,207.8 | 401 | 12,400 |
| 10 Mar 2022 | ₹1,881.5 | ₹2,106.65 | ₹1,863.15 | ₹1,967.15 | 1,351 | 12,100 |
| 11 Mar 2022 | ₹1,903.85 | ₹1,951 | ₹1,903.85 | ₹1,932.55 | 251 | 12,100 |
| 14 Mar 2022 | ₹1,909.9 | ₹1,970.65 | ₹1,690.65 | ₹1,690.65 | 401 | 12,000 |
| 15 Mar 2022 | ₹1,728.55 | ₹1,931.6 | ₹1,697 | ₹1,931.6 | 751 | 11,550 |
| 16 Mar 2022 | ₹1,655.45 | ₹1,690.85 | ₹1,636.75 | ₹1,690.85 | 251 | 11,500 |
| 17 Mar 2022 | ₹1,394.55 | ₹1,394.55 | ₹1,260 | ₹1,260 | 1,951 | 12,100 |
| 21 Mar 2022 | ₹1,235 | ₹1,411.65 | ₹1,235 | ₹1,411.65 | 951 | 11,950 |
| 22 Mar 2022 | ₹1,511.8 | ₹1,530.45 | ₹1,493.5 | ₹1,530.45 | 902 | 11,450 |
| 23 Mar 2022 | ₹1,209.8 | ₹1,335 | ₹1,185 | ₹1,315 | 3,401 | 13,300 |
| 24 Mar 2022 | ₹1,297.65 | ₹1,387 | ₹1,297.65 | ₹1,387 | 151 | 13,350 |
| 25 Mar 2022 | ₹1,390.25 | ₹1,473.8 | ₹1,345.8 | ₹1,473.8 | 3,451 | 12,100 |
| 28 Mar 2022 | ₹1,502.25 | ₹1,551.95 | ₹1,378 | ₹1,378 | 1,551 | 11,050 |
| 29 Mar 2022 | ₹1,269 | ₹1,312.15 | ₹1,246.25 | ₹1,246.25 | 401 | 10,800 |
| 30 Mar 2022 | ₹1,158.5 | ₹1,158.5 | ₹1,065 | ₹1,089.05 | 6,051 | 9,350 |
| 31 Mar 2022 | ₹1,085 | ₹1,139.95 | ₹1,059 | ₹1,139.95 | 4,451 | 8,700 |