NIFTY 50 18,100 PE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹1,221.2 and a low of ₹266.2. Final close ₹857.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹868.2 | ₹876.1 | ₹784 | ₹787.35 | 78,801 | 56,200 |
| 30 Mar 2022 | ₹736.6 | ₹754.25 | ₹665.55 | ₹700.6 | 53,552 | 52,450 |
| 31 Mar 2022 | ₹670 | ₹723 | ₹647 | ₹700.3 | 18,101 | 59,700 |
| 1 Apr 2022 | ₹728.85 | ₹730.45 | ₹515 | ₹515 | 55,151 | 77,800 |
| 4 Apr 2022 | ₹460.7 | ₹468.75 | ₹291.95 | ₹305 | 9,20,402 | 2,14,150 |
| 5 Apr 2022 | ₹274.25 | ₹353.75 | ₹266.2 | ₹348.55 | 20,52,501 | 3,58,300 |
| 6 Apr 2022 | ₹407.9 | ₹444.4 | ₹363 | ₹427.9 | 5,46,253 | 2,30,250 |
| 7 Apr 2022 | ₹476.05 | ₹538.25 | ₹411.9 | ₹491 | 2,20,801 | 1,94,550 |
| 8 Apr 2022 | ₹472.45 | ₹545.9 | ₹339.8 | ₹372.5 | 1,67,001 | 1,94,500 |
| 11 Apr 2022 | ₹450.5 | ₹515.5 | ₹407.4 | ₹469.3 | 1,17,452 | 1,96,600 |
| 12 Apr 2022 | ₹579.8 | ₹660 | ₹530.6 | ₹588.55 | 61,301 | 1,87,800 |
| 13 Apr 2022 | ₹517.25 | ₹648 | ₹460.25 | ₹625.65 | 60,402 | 1,84,150 |
| 18 Apr 2022 | ₹846.85 | ₹998.1 | ₹845 | ₹873.6 | 29,202 | 1,71,750 |
| 19 Apr 2022 | ₹817.2 | ₹1,221.2 | ₹791.9 | ₹1,221.2 | 14,851 | 1,68,000 |
| 20 Apr 2022 | ₹1,073 | ₹1,101 | ₹896 | ₹931.3 | 19,701 | 1,55,750 |
| 21 Apr 2022 | ₹850 | ₹859.65 | ₹670 | ₹692.4 | 23,901 | 1,60,400 |
| 22 Apr 2022 | ₹879.15 | ₹942 | ₹782.3 | ₹935 | 9,251 | 1,58,650 |
| 25 Apr 2022 | ₹1,150 | ₹1,200 | ₹1,054.65 | ₹1,117.1 | 4,001 | 1,56,400 |
| 26 Apr 2022 | ₹969 | ₹1,021 | ₹881.95 | ₹886 | 8,451 | 1,50,450 |
| 27 Apr 2022 | ₹1,015.1 | ₹1,136.4 | ₹995.75 | ₹1,041.6 | 9,001 | 1,45,900 |
| 28 Apr 2022 | ₹990.05 | ₹1,020.3 | ₹785.1 | ₹857.2 | 47,651 | 1,31,250 |