NIFTY 50 19,300 PE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹2,430.8 and a low of ₹1,128.75. Final close ₹2,058.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹1,940 | ₹1,970.7 | ₹1,856.55 | ₹1,856.55 | 1,33,101 | 1,59,550 |
| 30 Mar 2022 | ₹1,795.05 | ₹1,805 | ₹1,700 | ₹1,747.3 | 3,42,301 | 4,41,200 |
| 31 Mar 2022 | ₹1,733.65 | ₹1,784 | ₹1,679.75 | ₹1,751.95 | 2,30,501 | 5,86,400 |
| 1 Apr 2022 | ₹1,801.95 | ₹1,810.5 | ₹1,549.4 | ₹1,549.4 | 70,501 | 5,74,200 |
| 4 Apr 2022 | ₹1,450 | ₹1,452.7 | ₹1,181.05 | ₹1,211.1 | 91,501 | 6,00,950 |
| 5 Apr 2022 | ₹1,191.75 | ₹1,312.35 | ₹1,128.75 | ₹1,312.35 | 30,551 | 6,08,950 |
| 6 Apr 2022 | ₹1,407.3 | ₹1,445 | ₹1,366.65 | ₹1,434.7 | 8,851 | 6,06,950 |
| 7 Apr 2022 | ₹1,507.35 | ₹1,597.35 | ₹1,440 | ₹1,559.5 | 60,351 | 5,55,850 |
| 8 Apr 2022 | ₹1,533.95 | ₹1,610 | ₹1,362 | ₹1,409.45 | 27,251 | 5,35,700 |
| 11 Apr 2022 | ₹1,520.7 | ₹1,591.85 | ₹1,481.15 | ₹1,565.9 | 28,051 | 5,12,400 |
| 12 Apr 2022 | ₹1,709.75 | ₹1,787.7 | ₹1,675 | ₹1,717.6 | 5,551 | 5,11,100 |
| 13 Apr 2022 | ₹1,610 | ₹1,770.7 | ₹1,602 | ₹1,770.7 | 3,201 | 5,08,600 |
| 18 Apr 2022 | ₹2,038.55 | ₹2,172 | ₹2,038.55 | ₹2,055.05 | 12,101 | 5,06,600 |
| 19 Apr 2022 | ₹2,078.9 | ₹2,430.8 | ₹1,997 | ₹2,430.8 | 21,903 | 4,94,900 |
| 20 Apr 2022 | ₹2,192 | ₹2,212.55 | ₹2,109 | ₹2,120 | 30,301 | 4,70,350 |
| 21 Apr 2022 | ₹2,065.05 | ₹2,065.05 | ₹1,866.7 | ₹1,888 | 3,04,352 | 1,99,900 |
| 22 Apr 2022 | ₹2,080.1 | ₹2,140 | ₹1,986.05 | ₹2,133.65 | 1,19,801 | 1,60,350 |
| 25 Apr 2022 | ₹2,339.95 | ₹2,410.7 | ₹2,270 | ₹2,313.95 | 22,701 | 1,45,750 |
| 26 Apr 2022 | ₹2,177.55 | ₹2,207 | ₹2,086 | ₹2,086 | 29,252 | 1,33,950 |
| 27 Apr 2022 | ₹2,233.3 | ₹2,340 | ₹2,205.6 | ₹2,251.1 | 20,901 | 1,25,500 |
| 28 Apr 2022 | ₹2,179 | ₹2,225 | ₹1,985 | ₹2,058 | 39,751 | 1,22,100 |