NIFTY 50 18,000 PE traded across 20 sessions from 5 Apr 2022 to 5 May 2022, with a life-high of ₹1,356.85 and a low of ₹279. Final close ₹1,318.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Apr 2022 | ₹316.75 | ₹342.8 | ₹279 | ₹342.8 | 2,401 | 2,900 |
| 6 Apr 2022 | ₹384.65 | ₹425 | ₹378.3 | ₹419.95 | 2,152 | 2,350 |
| 7 Apr 2022 | ₹458.75 | ₹500 | ₹408.95 | ₹500 | 1,301 | 2,200 |
| 8 Apr 2022 | ₹469.65 | ₹499.9 | ₹350.7 | ₹372.65 | 2,001 | 2,250 |
| 11 Apr 2022 | ₹464.65 | ₹474.6 | ₹399 | ₹437.75 | 1,402 | 1,750 |
| 12 Apr 2022 | ₹518.4 | ₹578.4 | ₹505 | ₹519.9 | 2,351 | 1,900 |
| 13 Apr 2022 | ₹437.8 | ₹568.75 | ₹437.8 | ₹542.15 | 3,601 | 2,950 |
| 18 Apr 2022 | ₹721.15 | ₹880.85 | ₹721.15 | ₹765 | 2,251 | 3,050 |
| 19 Apr 2022 | ₹750.8 | ₹1,042.05 | ₹705 | ₹1,042.05 | 2,051 | 3,350 |
| 20 Apr 2022 | ₹954 | ₹992.75 | ₹817.35 | ₹829.9 | 3,601 | 5,500 |
| 21 Apr 2022 | ₹758 | ₹758 | ₹587.1 | ₹602 | 10,851 | 8,350 |
| 22 Apr 2022 | ₹763 | ₹825.65 | ₹685.65 | ₹821.35 | 15,001 | 11,400 |
| 25 Apr 2022 | ₹1,031.55 | ₹1,116.35 | ₹950.1 | ₹1,016.9 | 6,501 | 12,550 |
| 26 Apr 2022 | ₹899.45 | ₹910 | ₹770.05 | ₹777 | 11,352 | 16,250 |
| 27 Apr 2022 | ₹926 | ₹1,017.7 | ₹899 | ₹925.6 | 36,701 | 35,950 |
| 28 Apr 2022 | ₹885 | ₹910.2 | ₹676.8 | ₹756.75 | 88,651 | 88,400 |
| 29 Apr 2022 | ₹683.85 | ₹931.5 | ₹623 | ₹887.15 | 1,29,651 | 92,150 |
| 2 May 2022 | ₹1,044.35 | ₹1,068.35 | ₹900 | ₹926.6 | 31,852 | 87,750 |
| 4 May 2022 | ₹898.1 | ₹1,356.85 | ₹873.8 | ₹1,299.4 | 22,352 | 79,650 |
| 5 May 2022 | ₹1,171 | ₹1,339.85 | ₹1,057.55 | ₹1,318.9 | 93,401 | 59,850 |