NIFTY 50 17,900 PE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹1,056.5 and a low of ₹197. Final close ₹637.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹709.1 | ₹739.25 | ₹651.55 | ₹657.05 | 35,452 | 19,050 |
| 30 Mar 2022 | ₹598.05 | ₹621.6 | ₹537.25 | ₹570.5 | 43,551 | 22,700 |
| 31 Mar 2022 | ₹549.9 | ₹592.05 | ₹526.05 | ₹567.45 | 34,151 | 23,000 |
| 1 Apr 2022 | ₹621.55 | ₹621.6 | ₹398.6 | ₹401 | 1,02,902 | 43,200 |
| 4 Apr 2022 | ₹353.25 | ₹362.8 | ₹217.4 | ₹227.4 | 19,04,603 | 3,13,450 |
| 5 Apr 2022 | ₹224.15 | ₹265.6 | ₹197 | ₹263 | 11,19,101 | 3,67,600 |
| 6 Apr 2022 | ₹300 | ₹338.15 | ₹270.65 | ₹323.5 | 27,44,803 | 6,67,600 |
| 7 Apr 2022 | ₹369.8 | ₹407.8 | ₹308.65 | ₹377.65 | 18,12,502 | 4,40,450 |
| 8 Apr 2022 | ₹374.95 | ₹417.6 | ₹244.55 | ₹272.05 | 11,47,303 | 4,00,650 |
| 11 Apr 2022 | ₹307.55 | ₹388 | ₹294.65 | ₹344.4 | 7,18,351 | 4,30,200 |
| 12 Apr 2022 | ₹375 | ₹500 | ₹375 | ₹432 | 3,59,751 | 3,55,550 |
| 13 Apr 2022 | ₹384 | ₹487.1 | ₹317.6 | ₹463.2 | 4,87,451 | 3,59,700 |
| 18 Apr 2022 | ₹713.4 | ₹801.9 | ₹651.95 | ₹682.2 | 1,51,252 | 3,02,850 |
| 19 Apr 2022 | ₹643.7 | ₹1,056.5 | ₹607.65 | ₹1,008.55 | 1,06,151 | 2,55,400 |
| 20 Apr 2022 | ₹883.45 | ₹905 | ₹696.4 | ₹739.45 | 43,001 | 2,38,750 |
| 21 Apr 2022 | ₹651 | ₹664.1 | ₹479.6 | ₹505 | 77,451 | 2,53,150 |
| 22 Apr 2022 | ₹670 | ₹743.7 | ₹589.8 | ₹737.5 | 50,251 | 2,43,350 |
| 25 Apr 2022 | ₹917.65 | ₹1,018.6 | ₹868.9 | ₹919.75 | 21,401 | 2,36,750 |
| 26 Apr 2022 | ₹780.95 | ₹827.1 | ₹674.95 | ₹687.05 | 34,102 | 2,35,200 |
| 27 Apr 2022 | ₹851.35 | ₹937.8 | ₹785.2 | ₹842.65 | 68,101 | 2,20,850 |
| 28 Apr 2022 | ₹787.9 | ₹816.45 | ₹583.4 | ₹637.75 | 73,601 | 1,84,050 |