NIFTY 50 17,000 PE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹1,491.25 and a low of ₹65.45. Final close ₹70.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹1,246.4 | ₹1,300 | ₹1,167.05 | ₹1,182.75 | 3,34,252 | 4,78,950 |
| 29 Jun 2022 | ₹1,320 | ₹1,340.45 | ₹1,173.7 | ₹1,261 | 2,43,851 | 5,81,600 |
| 30 Jun 2022 | ₹1,236.8 | ₹1,309.05 | ₹1,153.4 | ₹1,295.05 | 2,98,301 | 7,02,300 |
| 1 Jul 2022 | ₹1,359.1 | ₹1,491.25 | ₹1,226.6 | ₹1,241 | 88,202 | 7,21,000 |
| 4 Jul 2022 | ₹1,259.9 | ₹1,355 | ₹1,165 | ₹1,178.75 | 47,001 | 7,22,050 |
| 5 Jul 2022 | ₹1,124.35 | ₹1,247.05 | ₹1,007 | ₹1,238.75 | 81,551 | 7,19,200 |
| 6 Jul 2022 | ₹1,168.95 | ₹1,226.5 | ₹1,008 | ₹1,009.7 | 72,501 | 7,02,850 |
| 7 Jul 2022 | ₹930 | ₹984.35 | ₹858 | ₹863 | 1,12,702 | 6,66,200 |
| 8 Jul 2022 | ₹810.05 | ₹852.5 | ₹777.2 | ₹792 | 1,51,902 | 6,82,900 |
| 11 Jul 2022 | ₹865.2 | ₹900.85 | ₹767.3 | ₹822.05 | 1,65,402 | 6,49,100 |
| 12 Jul 2022 | ₹900.55 | ₹975.35 | ₹862.1 | ₹973.95 | 86,651 | 6,46,350 |
| 13 Jul 2022 | ₹894.95 | ₹1,036 | ₹865 | ₹1,010 | 76,402 | 6,28,350 |
| 14 Jul 2022 | ₹1,005.65 | ₹1,140 | ₹927.9 | ₹1,065.5 | 83,651 | 6,25,300 |
| 15 Jul 2022 | ₹991.6 | ₹1,068 | ₹922.8 | ₹929 | 65,001 | 6,20,150 |
| 18 Jul 2022 | ₹815.4 | ₹825.4 | ₹694.25 | ₹694.25 | 1,07,302 | 6,21,650 |
| 19 Jul 2022 | ₹792.2 | ₹792.2 | ₹647 | ₹672.2 | 97,852 | 6,10,950 |
| 20 Jul 2022 | ₹483.4 | ₹519.05 | ₹446.4 | ₹515.75 | 5,19,751 | 7,41,450 |
| 21 Jul 2022 | ₹493.4 | ₹516.3 | ₹402.8 | ₹403.85 | 6,00,802 | 8,26,850 |
| 22 Jul 2022 | ₹329.15 | ₹403.8 | ₹281.05 | ₹310 | 32,51,751 | 10,06,350 |
| 25 Jul 2022 | ₹348.95 | ₹445.1 | ₹319.5 | ₹391.75 | 21,92,352 | 8,22,000 |
| 26 Jul 2022 | ₹387.3 | ₹523.85 | ₹387.3 | ₹522 | 17,24,552 | 9,81,700 |
| 27 Jul 2022 | ₹531.65 | ₹562.95 | ₹335.75 | ₹344.25 | 17,08,553 | 4,98,600 |
| 28 Jul 2022 | ₹208.3 | ₹260 | ₹65.45 | ₹70.45 | 5,41,15,952 | 9,21,300 |