NIFTY 50 20,000 PE traded across 21 sessions from 2 Mar 2022 to 31 Mar 2022, with a life-high of ₹4,275 and a low of ₹2,446.2. Final close ₹2,533.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2022 | ₹3,323.15 | ₹3,490 | ₹3,323.15 | ₹3,355 | 11,701 | 4,81,800 |
| 3 Mar 2022 | ₹3,259.85 | ₹3,508.45 | ₹3,259.85 | ₹3,472.6 | 19,001 | 4,82,050 |
| 4 Mar 2022 | ₹3,717.1 | ₹3,810.05 | ₹3,512.5 | ₹3,730 | 7,601 | 4,80,850 |
| 7 Mar 2022 | ₹4,150 | ₹4,220 | ₹4,044 | ₹4,162.45 | 25,101 | 4,68,500 |
| 8 Mar 2022 | ₹4,160 | ₹4,275 | ₹3,952 | ₹3,952 | 17,851 | 4,63,400 |
| 9 Mar 2022 | ₹3,860 | ₹3,913 | ₹3,610 | ₹3,610 | 1,451 | 4,62,400 |
| 10 Mar 2022 | ₹3,320 | ₹3,502 | ₹3,250 | ₹3,416.65 | 3,951 | 4,61,650 |
| 11 Mar 2022 | ₹3,465 | ₹3,465 | ₹3,315 | ₹3,338 | 1,701 | 4,61,950 |
| 14 Mar 2022 | ₹3,300 | ₹3,314.45 | ₹3,095.2 | ₹3,095.2 | 2,401 | 4,62,250 |
| 15 Mar 2022 | ₹3,115.05 | ₹3,397.95 | ₹3,103.6 | ₹3,308.7 | 901 | 4,62,950 |
| 16 Mar 2022 | ₹3,070 | ₹3,097.8 | ₹2,967.3 | ₹2,980.9 | 3,851 | 4,62,650 |
| 17 Mar 2022 | ₹2,780 | ₹2,780 | ₹2,625 | ₹2,654.25 | 8,101 | 4,57,350 |
| 21 Mar 2022 | ₹2,694 | ₹2,843.8 | ₹2,655 | ₹2,840 | 4,701 | 4,57,100 |
| 22 Mar 2022 | ₹2,867.65 | ₹2,925 | ₹2,640 | ₹2,650 | 3,802 | 4,56,200 |
| 23 Mar 2022 | ₹2,562.4 | ₹2,745.4 | ₹2,562.4 | ₹2,729.95 | 4,351 | 4,53,900 |
| 24 Mar 2022 | ₹2,780.85 | ₹2,781.4 | ₹2,666 | ₹2,760.05 | 4,601 | 4,49,850 |
| 25 Mar 2022 | ₹2,775 | ₹2,880 | ₹2,760.9 | ₹2,783 | 3,301 | 4,48,650 |
| 28 Mar 2022 | ₹2,904.1 | ₹2,965.85 | ₹2,727 | ₹2,727 | 20,151 | 4,29,050 |
| 29 Mar 2022 | ₹2,682 | ₹2,721.7 | ₹2,619.35 | ₹2,619.35 | 85,751 | 3,92,300 |
| 30 Mar 2022 | ₹2,548 | ₹2,568.55 | ₹2,473.6 | ₹2,510.05 | 2,08,301 | 3,85,200 |
| 31 Mar 2022 | ₹2,476.85 | ₹2,562 | ₹2,446.2 | ₹2,533 | 2,16,652 | 2,29,600 |