NIFTY 50 17,800 PE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹959.5 and a low of ₹170. Final close ₹555.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹644.5 | ₹671.05 | ₹588.25 | ₹591 | 88,902 | 46,200 |
| 30 Mar 2022 | ₹450 | ₹558 | ₹450 | ₹511.25 | 68,901 | 49,000 |
| 31 Mar 2022 | ₹500 | ₹530.95 | ₹470 | ₹509.85 | 82,451 | 67,650 |
| 1 Apr 2022 | ₹540.3 | ₹543.1 | ₹349.3 | ₹350.95 | 2,05,901 | 1,11,250 |
| 4 Apr 2022 | ₹350.95 | ₹350.95 | ₹187.2 | ₹195 | 22,42,201 | 4,60,350 |
| 5 Apr 2022 | ₹178.9 | ₹230 | ₹170 | ₹230 | 11,26,503 | 4,84,000 |
| 6 Apr 2022 | ₹255.65 | ₹294.95 | ₹235 | ₹285.45 | 25,02,703 | 6,56,550 |
| 7 Apr 2022 | ₹330.35 | ₹355 | ₹266.25 | ₹325.5 | 29,50,652 | 7,22,150 |
| 8 Apr 2022 | ₹277.2 | ₹362.1 | ₹207.05 | ₹236 | 24,64,051 | 7,26,350 |
| 11 Apr 2022 | ₹276.95 | ₹333.65 | ₹248.45 | ₹291.9 | 22,48,952 | 8,47,700 |
| 12 Apr 2022 | ₹356 | ₹429.95 | ₹321.65 | ₹364 | 17,43,652 | 9,15,200 |
| 13 Apr 2022 | ₹313.95 | ₹415.3 | ₹258.95 | ₹392.45 | 13,09,102 | 8,53,650 |
| 18 Apr 2022 | ₹589.95 | ₹716 | ₹573.85 | ₹590 | 7,51,702 | 4,53,750 |
| 19 Apr 2022 | ₹551.6 | ₹959.5 | ₹511.35 | ₹906.8 | 4,09,952 | 3,79,850 |
| 20 Apr 2022 | ₹791.65 | ₹810.55 | ₹599.25 | ₹635 | 1,64,651 | 3,31,300 |
| 21 Apr 2022 | ₹569.05 | ₹572.55 | ₹393.3 | ₹415 | 2,42,601 | 3,59,000 |
| 22 Apr 2022 | ₹500 | ₹646 | ₹493.5 | ₹635 | 3,00,102 | 3,57,300 |
| 25 Apr 2022 | ₹825.3 | ₹925 | ₹764.85 | ₹820.7 | 75,253 | 3,35,350 |
| 26 Apr 2022 | ₹600.7 | ₹727 | ₹459.5 | ₹590 | 64,453 | 3,17,850 |
| 27 Apr 2022 | ₹746 | ₹838.25 | ₹689.35 | ₹743.85 | 1,27,601 | 2,77,750 |
| 28 Apr 2022 | ₹684.95 | ₹724.4 | ₹482.45 | ₹555.6 | 1,34,452 | 2,08,800 |