NIFTY 50 17,350 PE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹548.4 and a low of ₹32.7. Final close ₹105.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹410 | ₹424.15 | ₹364.6 | ₹365 | 30,502 | 9,750 |
| 30 Mar 2022 | ₹322.05 | ₹337 | ₹284.5 | ₹306.5 | 29,501 | 9,350 |
| 31 Mar 2022 | ₹296.55 | ₹316.85 | ₹278 | ₹310 | 22,251 | 11,950 |
| 1 Apr 2022 | ₹327.65 | ₹329.1 | ₹187.15 | ₹187.15 | 26,551 | 16,500 |
| 4 Apr 2022 | ₹165 | ₹166.3 | ₹94.3 | ₹98.5 | 69,051 | 21,400 |
| 5 Apr 2022 | ₹98.9 | ₹117.8 | ₹86.5 | ₹117.8 | 42,101 | 26,900 |
| 6 Apr 2022 | ₹143.8 | ₹150 | ₹117.9 | ₹142.25 | 54,701 | 27,600 |
| 7 Apr 2022 | ₹150.8 | ₹180 | ₹134.3 | ₹165 | 36,551 | 26,250 |
| 8 Apr 2022 | ₹152.85 | ₹179.75 | ₹95.75 | ₹107.6 | 50,501 | 26,950 |
| 11 Apr 2022 | ₹117.1 | ₹153.5 | ₹106.7 | ₹123.7 | 96,951 | 46,450 |
| 12 Apr 2022 | ₹173.9 | ₹192.2 | ₹132.65 | ₹151 | 1,11,601 | 58,500 |
| 13 Apr 2022 | ₹145.55 | ₹176.8 | ₹94.9 | ₹160 | 1,22,551 | 50,700 |
| 18 Apr 2022 | ₹212.3 | ₹353.55 | ₹212.3 | ₹256.35 | 1,32,701 | 37,300 |
| 19 Apr 2022 | ₹221.55 | ₹548.4 | ₹192.55 | ₹508.1 | 1,50,302 | 36,700 |
| 20 Apr 2022 | ₹387.45 | ₹397.5 | ₹248.85 | ₹269.2 | 50,301 | 32,700 |
| 21 Apr 2022 | ₹203.8 | ₹213.1 | ₹115.4 | ₹128.95 | 42,98,801 | 4,16,100 |
| 22 Apr 2022 | ₹175.25 | ₹257.85 | ₹157.7 | ₹245 | 80,55,952 | 2,09,450 |
| 25 Apr 2022 | ₹355 | ₹490.25 | ₹335.75 | ₹385.25 | 2,82,301 | 1,42,750 |
| 26 Apr 2022 | ₹265.15 | ₹302.7 | ₹162.5 | ₹178.45 | 16,73,351 | 1,71,800 |
| 27 Apr 2022 | ₹304.85 | ₹395.25 | ₹242.7 | ₹295.35 | 7,12,652 | 1,26,150 |
| 28 Apr 2022 | ₹228.35 | ₹276.55 | ₹32.7 | ₹105.1 | 3,03,91,801 | 3,02,350 |