NIFTY 50 19,000 PE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹2,133.5 and a low of ₹856. Final close ₹1,759.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹1,652.65 | ₹1,693.65 | ₹1,573.95 | ₹1,573.95 | 3,51,151 | 9,62,550 |
| 30 Mar 2022 | ₹1,480.5 | ₹1,522.15 | ₹1,423.8 | ₹1,462.95 | 4,38,301 | 12,17,000 |
| 31 Mar 2022 | ₹1,440 | ₹1,498 | ₹1,399.4 | ₹1,460.8 | 5,46,451 | 14,87,150 |
| 1 Apr 2022 | ₹1,508.1 | ₹1,525 | ₹1,263 | ₹1,263 | 4,33,401 | 13,14,200 |
| 4 Apr 2022 | ₹1,190 | ₹1,197.35 | ₹904.15 | ₹929.05 | 5,50,701 | 12,68,600 |
| 5 Apr 2022 | ₹929.05 | ₹1,021 | ₹856 | ₹1,017 | 3,14,701 | 12,38,650 |
| 6 Apr 2022 | ₹1,106.1 | ₹1,166.55 | ₹1,050 | ₹1,141.1 | 2,20,902 | 12,00,700 |
| 7 Apr 2022 | ₹1,150 | ₹1,309.4 | ₹1,142 | ₹1,264.5 | 1,24,352 | 11,76,150 |
| 8 Apr 2022 | ₹1,240.5 | ₹1,339.95 | ₹1,065.85 | ₹1,115 | 59,901 | 11,67,650 |
| 11 Apr 2022 | ₹1,180.9 | ₹1,300 | ₹1,180 | ₹1,269 | 2,91,151 | 10,29,550 |
| 12 Apr 2022 | ₹1,399 | ₹1,508 | ₹1,369 | ₹1,430 | 1,19,301 | 9,72,600 |
| 13 Apr 2022 | ₹1,350 | ₹1,506 | ₹1,300 | ₹1,488 | 63,001 | 9,48,500 |
| 18 Apr 2022 | ₹1,758.9 | ₹1,878 | ₹1,732.45 | ₹1,758.15 | 52,151 | 9,09,900 |
| 19 Apr 2022 | ₹1,702 | ₹2,133.5 | ₹1,688 | ₹2,100.75 | 75,251 | 8,74,250 |
| 20 Apr 2022 | ₹1,958.85 | ₹1,985.15 | ₹1,790.2 | ₹1,828.05 | 34,602 | 8,47,000 |
| 21 Apr 2022 | ₹1,746.4 | ₹1,762 | ₹1,563.5 | ₹1,585 | 55,951 | 8,06,850 |
| 22 Apr 2022 | ₹1,780 | ₹1,840 | ₹1,687 | ₹1,832.2 | 39,651 | 7,90,250 |
| 25 Apr 2022 | ₹2,060 | ₹2,128 | ₹1,965 | ₹2,020.35 | 40,001 | 7,83,050 |
| 26 Apr 2022 | ₹1,869.5 | ₹1,920.1 | ₹1,776.3 | ₹1,789.4 | 75,701 | 7,67,750 |
| 27 Apr 2022 | ₹1,923.25 | ₹2,040.9 | ₹1,901.2 | ₹1,947.35 | 1,64,601 | 7,41,800 |
| 28 Apr 2022 | ₹1,871.85 | ₹1,929.65 | ₹1,685 | ₹1,759.35 | 3,83,351 | 7,40,950 |