NIFTY 50 18,400 PE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹1,510.15 and a low of ₹413.6. Final close ₹1,155.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹1,070 | ₹1,080 | ₹1,021 | ₹1,021 | 2,351 | 3,600 |
| 30 Mar 2022 | ₹974.95 | ₹980 | ₹885 | ₹906.6 | 33,101 | 26,900 |
| 31 Mar 2022 | ₹951.55 | ₹955.25 | ₹867 | ₹920.55 | 11,902 | 24,650 |
| 1 Apr 2022 | ₹965.7 | ₹965.7 | ₹732.25 | ₹732.25 | 24,702 | 16,950 |
| 4 Apr 2022 | ₹654.05 | ₹654.05 | ₹447 | ₹465 | 91,751 | 37,550 |
| 5 Apr 2022 | ₹447.15 | ₹530.15 | ₹413.6 | ₹518.9 | 70,751 | 60,450 |
| 6 Apr 2022 | ₹605.6 | ₹644.35 | ₹547.45 | ₹621.2 | 30,852 | 58,800 |
| 7 Apr 2022 | ₹680.25 | ₹746 | ₹614.9 | ₹712.9 | 40,351 | 45,400 |
| 8 Apr 2022 | ₹704.55 | ₹768.15 | ₹542 | ₹577.6 | 12,751 | 42,450 |
| 11 Apr 2022 | ₹613.35 | ₹738.75 | ₹613.35 | ₹706.25 | 3,551 | 42,600 |
| 12 Apr 2022 | ₹826.2 | ₹930.75 | ₹800 | ₹839.25 | 14,601 | 40,300 |
| 13 Apr 2022 | ₹770.2 | ₹906 | ₹722.2 | ₹905 | 7,451 | 38,550 |
| 18 Apr 2022 | ₹1,146.55 | ₹1,290 | ₹1,029.85 | ₹1,155 | 9,101 | 32,450 |
| 19 Apr 2022 | ₹1,183.7 | ₹1,465.35 | ₹1,095.2 | ₹1,465.35 | 1,501 | 31,950 |
| 20 Apr 2022 | ₹1,365 | ₹1,365 | ₹1,234 | ₹1,234 | 651 | 31,650 |
| 21 Apr 2022 | ₹1,150.15 | ₹1,150.15 | ₹976.35 | ₹976.35 | 1,501 | 31,300 |
| 22 Apr 2022 | ₹1,177.95 | ₹1,238 | ₹1,097.65 | ₹1,238 | 1,451 | 31,300 |
| 25 Apr 2022 | ₹1,448 | ₹1,510.15 | ₹1,373.35 | ₹1,455 | 3,201 | 30,850 |
| 26 Apr 2022 | ₹1,260.05 | ₹1,310.2 | ₹1,188.65 | ₹1,188.65 | 2,501 | 30,850 |
| 27 Apr 2022 | ₹1,338 | ₹1,410 | ₹1,305.45 | ₹1,345.85 | 7,801 | 30,350 |
| 28 Apr 2022 | ₹1,280.3 | ₹1,320.2 | ₹1,100 | ₹1,155.9 | 9,151 | 28,050 |