NIFTY 50 18,000 PE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹1,154.5 and a low of ₹228.15. Final close ₹747.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹785 | ₹810.35 | ₹721.4 | ₹725 | 3,23,552 | 6,06,500 |
| 30 Mar 2022 | ₹651.95 | ₹690.65 | ₹600 | ₹636 | 9,06,001 | 8,49,500 |
| 31 Mar 2022 | ₹642.95 | ₹660.65 | ₹584.45 | ₹629 | 4,60,351 | 9,31,100 |
| 1 Apr 2022 | ₹670.95 | ₹674 | ₹454.85 | ₹455.75 | 6,03,701 | 9,41,400 |
| 4 Apr 2022 | ₹423 | ₹423 | ₹251.5 | ₹262 | 65,99,151 | 22,33,750 |
| 5 Apr 2022 | ₹234.85 | ₹306 | ₹228.15 | ₹301.4 | 50,99,952 | 18,40,150 |
| 6 Apr 2022 | ₹320 | ₹388 | ₹313.85 | ₹371 | 29,65,702 | 16,29,900 |
| 7 Apr 2022 | ₹437 | ₹465.9 | ₹356.3 | ₹431.95 | 20,57,902 | 14,73,700 |
| 8 Apr 2022 | ₹421.95 | ₹480 | ₹288.9 | ₹327.05 | 20,34,003 | 15,52,400 |
| 11 Apr 2022 | ₹355.4 | ₹448.35 | ₹346.55 | ₹402 | 11,59,603 | 15,76,950 |
| 12 Apr 2022 | ₹481 | ₹579.95 | ₹453.6 | ₹504 | 12,46,251 | 12,20,850 |
| 13 Apr 2022 | ₹470.45 | ₹567.55 | ₹387 | ₹540 | 8,17,451 | 12,48,000 |
| 18 Apr 2022 | ₹766.9 | ₹905 | ₹733.15 | ₹775 | 6,70,602 | 11,71,300 |
| 19 Apr 2022 | ₹740.8 | ₹1,154.5 | ₹700.35 | ₹1,100 | 3,43,551 | 10,48,550 |
| 20 Apr 2022 | ₹981.35 | ₹1,009 | ₹790.45 | ₹828.95 | 1,72,951 | 9,82,350 |
| 21 Apr 2022 | ₹782.1 | ₹782.1 | ₹572.1 | ₹595 | 3,18,901 | 9,80,000 |
| 22 Apr 2022 | ₹770 | ₹842.95 | ₹685 | ₹831.15 | 2,56,552 | 9,50,850 |
| 25 Apr 2022 | ₹985.7 | ₹1,125.1 | ₹960 | ₹1,018.25 | 2,53,902 | 9,98,850 |
| 26 Apr 2022 | ₹885.65 | ₹923.45 | ₹774.95 | ₹788 | 1,59,252 | 7,89,850 |
| 27 Apr 2022 | ₹944.15 | ₹1,039.35 | ₹885.7 | ₹937.45 | 2,61,451 | 7,94,450 |
| 28 Apr 2022 | ₹873.25 | ₹925 | ₹682.65 | ₹747.8 | 3,47,601 | 5,43,250 |