NIFTY 50 18,200 PE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹1,324.1 and a low of ₹308.6. Final close ₹954.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹954.2 | ₹960 | ₹862 | ₹864 | 60,001 | 64,900 |
| 30 Mar 2022 | ₹794.25 | ₹824.55 | ₹735 | ₹773.55 | 53,851 | 63,450 |
| 31 Mar 2022 | ₹754.85 | ₹800 | ₹715.6 | ₹768.85 | 26,051 | 73,650 |
| 1 Apr 2022 | ₹804 | ₹804 | ₹578.3 | ₹578.3 | 31,651 | 81,600 |
| 4 Apr 2022 | ₹524.95 | ₹532.6 | ₹337.5 | ₹351 | 5,18,951 | 1,55,850 |
| 5 Apr 2022 | ₹328.2 | ₹409.35 | ₹308.6 | ₹404.9 | 8,30,551 | 2,09,200 |
| 6 Apr 2022 | ₹466.2 | ₹507.9 | ₹416.05 | ₹486 | 2,03,752 | 1,91,850 |
| 7 Apr 2022 | ₹539.95 | ₹603.3 | ₹475.5 | ₹561.6 | 1,33,302 | 1,64,900 |
| 8 Apr 2022 | ₹546.95 | ₹619.15 | ₹398.4 | ₹440.1 | 90,851 | 1,68,200 |
| 11 Apr 2022 | ₹538.85 | ₹587.3 | ₹475.2 | ₹538.3 | 81,101 | 1,63,950 |
| 12 Apr 2022 | ₹618 | ₹750.55 | ₹613.35 | ₹662.45 | 44,051 | 1,57,650 |
| 13 Apr 2022 | ₹603.3 | ₹727 | ₹544 | ₹722.2 | 39,802 | 1,61,950 |
| 18 Apr 2022 | ₹949.3 | ₹1,092.25 | ₹942.8 | ₹965.55 | 27,051 | 1,48,450 |
| 19 Apr 2022 | ₹920 | ₹1,324.1 | ₹900 | ₹1,324.1 | 24,502 | 1,38,900 |
| 20 Apr 2022 | ₹1,158.5 | ₹1,199.5 | ₹1,000 | ₹1,035.25 | 13,451 | 1,28,850 |
| 21 Apr 2022 | ₹939.2 | ₹964 | ₹769.15 | ₹794.6 | 36,851 | 1,22,400 |
| 22 Apr 2022 | ₹959.1 | ₹1,035 | ₹882.7 | ₹1,035 | 9,751 | 1,20,450 |
| 25 Apr 2022 | ₹1,250 | ₹1,313.35 | ₹1,155.9 | ₹1,212.9 | 19,501 | 1,12,150 |
| 26 Apr 2022 | ₹1,077.9 | ₹1,108.7 | ₹978.25 | ₹989.15 | 7,751 | 1,10,700 |
| 27 Apr 2022 | ₹1,137.25 | ₹1,232 | ₹1,105.65 | ₹1,146.15 | 11,801 | 1,08,350 |
| 28 Apr 2022 | ₹1,099.65 | ₹1,118.2 | ₹889.1 | ₹954 | 41,101 | 1,04,800 |