NIFTY 50 17,400 PE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹590.35 and a low of ₹80.75. Final close ₹154.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹425.2 | ₹453.35 | ₹385.2 | ₹386 | 2,82,052 | 2,55,300 |
| 30 Mar 2022 | ₹351.45 | ₹356.15 | ₹300.3 | ₹327 | 8,54,901 | 4,13,400 |
| 31 Mar 2022 | ₹328 | ₹340.75 | ₹294 | ₹320.85 | 7,93,451 | 6,01,550 |
| 1 Apr 2022 | ₹341.1 | ₹348.6 | ₹199.8 | ₹200 | 18,62,552 | 5,85,200 |
| 4 Apr 2022 | ₹162 | ₹189.45 | ₹102 | ₹104.55 | 11,23,253 | 5,83,300 |
| 5 Apr 2022 | ₹194.5 | ₹194.5 | ₹88.7 | ₹130.6 | 7,19,301 | 6,78,750 |
| 6 Apr 2022 | ₹147.25 | ₹163 | ₹128.5 | ₹156.3 | 7,65,702 | 8,01,050 |
| 7 Apr 2022 | ₹165 | ₹195.2 | ₹144 | ₹178.6 | 9,79,901 | 8,12,250 |
| 8 Apr 2022 | ₹174.9 | ₹195.45 | ₹104.1 | ₹113 | 9,87,053 | 8,87,150 |
| 11 Apr 2022 | ₹107.4 | ₹170.15 | ₹107.4 | ₹139.95 | 10,16,752 | 10,14,550 |
| 12 Apr 2022 | ₹168.35 | ₹213.15 | ₹147.35 | ₹169.5 | 17,00,552 | 10,19,600 |
| 13 Apr 2022 | ₹169.5 | ₹196.4 | ₹106.55 | ₹177 | 17,77,452 | 10,81,550 |
| 18 Apr 2022 | ₹251.5 | ₹389.15 | ₹251.5 | ₹286 | 15,75,302 | 8,42,350 |
| 19 Apr 2022 | ₹253.5 | ₹590.35 | ₹218.25 | ₹533.25 | 14,52,001 | 7,03,050 |
| 20 Apr 2022 | ₹417 | ₹452.45 | ₹275 | ₹301.75 | 9,57,651 | 6,10,650 |
| 21 Apr 2022 | ₹241.65 | ₹250.35 | ₹134.9 | ₹150.65 | 90,82,652 | 17,77,750 |
| 22 Apr 2022 | ₹225.05 | ₹294.1 | ₹184 | ₹278.85 | 1,54,11,103 | 14,21,400 |
| 25 Apr 2022 | ₹400 | ₹538 | ₹374.15 | ₹433 | 20,35,602 | 9,75,750 |
| 26 Apr 2022 | ₹350 | ₹350 | ₹199.1 | ₹214.25 | 43,43,052 | 9,73,500 |
| 27 Apr 2022 | ₹333.9 | ₹444 | ₹289.7 | ₹342.9 | 19,86,503 | 7,48,850 |
| 28 Apr 2022 | ₹276.15 | ₹326.55 | ₹80.75 | ₹154.55 | 1,52,54,502 | 5,56,800 |