NIFTY 50 18,600 PE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹1,683.8 and a low of ₹540.5. Final close ₹1,355.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹1,279.85 | ₹1,301.45 | ₹1,217.3 | ₹1,217.3 | 401 | 3,700 |
| 30 Mar 2022 | ₹1,154 | ₹1,154 | ₹1,055 | ₹1,080.95 | 12,951 | 12,150 |
| 31 Mar 2022 | ₹1,065 | ₹1,126 | ₹1,030.95 | ₹1,088 | 15,251 | 15,300 |
| 1 Apr 2022 | ₹1,134.75 | ₹1,135.5 | ₹896 | ₹903.7 | 59,202 | 23,250 |
| 4 Apr 2022 | ₹800 | ₹800.65 | ₹579.75 | ₹603.15 | 38,551 | 23,100 |
| 5 Apr 2022 | ₹573.75 | ₹670 | ₹540.5 | ₹670 | 14,801 | 27,250 |
| 6 Apr 2022 | ₹752.9 | ₹810.2 | ₹709.9 | ₹780.35 | 6,401 | 25,850 |
| 7 Apr 2022 | ₹867.3 | ₹927.05 | ₹787.2 | ₹884.35 | 4,001 | 25,100 |
| 8 Apr 2022 | ₹874.05 | ₹947.95 | ₹703.8 | ₹745 | 7,502 | 22,600 |
| 11 Apr 2022 | ₹854.1 | ₹916.25 | ₹799.6 | ₹895 | 2,101 | 23,000 |
| 12 Apr 2022 | ₹1,000.35 | ₹1,124.75 | ₹980.55 | ₹1,033.9 | 8,201 | 23,150 |
| 13 Apr 2022 | ₹952.65 | ₹1,102.15 | ₹922.15 | ₹1,102.15 | 2,752 | 23,300 |
| 18 Apr 2022 | ₹1,338.3 | ₹1,463.3 | ₹1,335.4 | ₹1,351.5 | 1,602 | 22,650 |
| 19 Apr 2022 | ₹1,342.8 | ₹1,553.75 | ₹1,323 | ₹1,553.75 | 801 | 22,350 |
| 20 Apr 2022 | ₹1,500 | ₹1,511.4 | ₹1,433.65 | ₹1,508.9 | 2,051 | 22,050 |
| 21 Apr 2022 | ₹1,350.55 | ₹1,350.55 | ₹1,171.3 | ₹1,171.3 | 1,451 | 22,050 |
| 22 Apr 2022 | ₹1,365 | ₹1,426.65 | ₹1,306.05 | ₹1,426.65 | 951 | 21,850 |
| 25 Apr 2022 | ₹1,650.6 | ₹1,683.8 | ₹1,609.65 | ₹1,646.6 | 5,802 | 19,850 |
| 26 Apr 2022 | ₹1,428.05 | ₹1,500 | ₹1,421.5 | ₹1,426 | 1,302 | 19,500 |
| 27 Apr 2022 | ₹1,535 | ₹1,598.6 | ₹1,510.1 | ₹1,545 | 4,401 | 19,450 |
| 28 Apr 2022 | ₹1,483.3 | ₹1,517.6 | ₹1,310 | ₹1,355 | 2,751 | 19,050 |