NIFTY 50 18,300 PE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹1,427.05 and a low of ₹359.8. Final close ₹1,056.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹988 | ₹1,042.4 | ₹940 | ₹942 | 47,501 | 36,700 |
| 30 Mar 2022 | ₹895.4 | ₹901.25 | ₹808 | ₹850.95 | 58,952 | 33,550 |
| 31 Mar 2022 | ₹831.2 | ₹874 | ₹791 | ₹840.15 | 13,701 | 40,500 |
| 1 Apr 2022 | ₹830 | ₹894 | ₹653.9 | ₹662.25 | 29,651 | 47,850 |
| 4 Apr 2022 | ₹587.35 | ₹600 | ₹389.15 | ₹407.15 | 4,10,101 | 1,37,700 |
| 5 Apr 2022 | ₹385.05 | ₹463.75 | ₹359.8 | ₹463.55 | 2,64,552 | 1,33,700 |
| 6 Apr 2022 | ₹534.65 | ₹571.25 | ₹479.25 | ₹556.05 | 72,801 | 1,32,700 |
| 7 Apr 2022 | ₹605.4 | ₹674.7 | ₹542.1 | ₹638.15 | 41,601 | 1,22,150 |
| 8 Apr 2022 | ₹611.6 | ₹689.35 | ₹463.95 | ₹508.85 | 29,151 | 1,18,300 |
| 11 Apr 2022 | ₹568.8 | ₹657.8 | ₹550 | ₹620 | 23,101 | 1,23,350 |
| 12 Apr 2022 | ₹723.35 | ₹828.7 | ₹712.15 | ₹756.75 | 45,751 | 1,03,100 |
| 13 Apr 2022 | ₹690 | ₹825 | ₹628.55 | ₹808.45 | 14,951 | 98,950 |
| 18 Apr 2022 | ₹1,055.15 | ₹1,177 | ₹1,042.85 | ₹1,065.1 | 16,101 | 90,800 |
| 19 Apr 2022 | ₹1,015.7 | ₹1,409.1 | ₹995.1 | ₹1,409.1 | 7,051 | 89,550 |
| 20 Apr 2022 | ₹1,274.65 | ₹1,274.65 | ₹1,103 | ₹1,150.65 | 4,501 | 86,350 |
| 21 Apr 2022 | ₹1,060.9 | ₹1,060.9 | ₹866 | ₹892.65 | 5,251 | 85,850 |
| 22 Apr 2022 | ₹1,087.05 | ₹1,140 | ₹981.9 | ₹1,114.45 | 3,551 | 84,950 |
| 25 Apr 2022 | ₹1,316.1 | ₹1,427.05 | ₹1,269.35 | ₹1,316 | 8,702 | 83,800 |
| 26 Apr 2022 | ₹1,176.35 | ₹1,198.15 | ₹1,087 | ₹1,087 | 6,551 | 83,250 |
| 27 Apr 2022 | ₹1,250.25 | ₹1,341.3 | ₹1,204.05 | ₹1,245 | 11,701 | 81,750 |
| 28 Apr 2022 | ₹1,186.7 | ₹1,206 | ₹993.75 | ₹1,056 | 23,602 | 79,950 |