NIFTY 50 19,000 PE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹3,280.4 and a low of ₹1,447.25. Final close ₹1,535.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹2,370 | ₹2,520 | ₹2,340 | ₹2,355 | 19,251 | 4,39,350 |
| 3 Mar 2022 | ₹2,236.55 | ₹2,539.55 | ₹2,236.5 | ₹2,475.9 | 19,302 | 4,40,900 |
| 4 Mar 2022 | ₹2,712.9 | ₹2,825 | ₹2,566.55 | ₹2,733.35 | 11,651 | 4,42,450 |
| 7 Mar 2022 | ₹3,100 | ₹3,280.4 | ₹3,042 | ₹3,100 | 46,901 | 4,19,750 |
| 8 Mar 2022 | ₹3,147 | ₹3,263.8 | ₹2,968.4 | ₹2,982.5 | 11,601 | 4,12,300 |
| 9 Mar 2022 | ₹2,958.75 | ₹2,958.8 | ₹2,573.45 | ₹2,624.55 | 19,502 | 4,08,900 |
| 10 Mar 2022 | ₹2,351.35 | ₹2,486.8 | ₹2,249.65 | ₹2,397.85 | 12,152 | 4,03,850 |
| 11 Mar 2022 | ₹2,500.4 | ₹2,500.4 | ₹2,280 | ₹2,338 | 21,302 | 4,15,550 |
| 14 Mar 2022 | ₹2,306.7 | ₹2,363 | ₹2,080.5 | ₹2,080.5 | 29,452 | 4,03,800 |
| 15 Mar 2022 | ₹2,080 | ₹2,430 | ₹2,076 | ₹2,340 | 19,501 | 3,95,850 |
| 16 Mar 2022 | ₹2,107.25 | ₹2,111.4 | ₹1,962.6 | ₹1,985.55 | 20,301 | 3,97,400 |
| 17 Mar 2022 | ₹1,765.55 | ₹1,796 | ₹1,618 | ₹1,674.3 | 69,501 | 3,71,950 |
| 21 Mar 2022 | ₹1,630 | ₹1,860.05 | ₹1,630 | ₹1,838.6 | 50,701 | 3,62,600 |
| 22 Mar 2022 | ₹1,841.35 | ₹1,948.85 | ₹1,620 | ₹1,620 | 11,002 | 3,58,150 |
| 23 Mar 2022 | ₹1,577.2 | ₹1,770 | ₹1,553 | ₹1,746.05 | 22,251 | 3,39,550 |
| 24 Mar 2022 | ₹1,799.55 | ₹1,820 | ₹1,670 | ₹1,750 | 10,802 | 3,33,500 |
| 25 Mar 2022 | ₹1,713.4 | ₹1,898 | ₹1,713.4 | ₹1,780.95 | 30,752 | 3,13,000 |
| 28 Mar 2022 | ₹1,786 | ₹1,968.1 | ₹1,721.05 | ₹1,730 | 64,751 | 2,75,650 |
| 29 Mar 2022 | ₹1,686.95 | ₹1,715.5 | ₹1,616.3 | ₹1,616.3 | 31,651 | 2,50,550 |
| 30 Mar 2022 | ₹1,545 | ₹1,575 | ₹1,460.55 | ₹1,507.75 | 1,12,451 | 1,99,500 |
| 31 Mar 2022 | ₹1,497.65 | ₹1,561.4 | ₹1,447.25 | ₹1,535 | 1,86,402 | 1,33,150 |