NIFTY 50 17,400 PE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹1,787.55 and a low of ₹455.5. Final close ₹469.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹1,602.1 | ₹1,668 | ₹1,541.4 | ₹1,541.4 | 1,552 | 8,800 |
| 29 Jun 2022 | ₹1,690.65 | ₹1,701.7 | ₹1,570 | ₹1,618 | 1,001 | 8,900 |
| 30 Jun 2022 | ₹1,572.5 | ₹1,685 | ₹1,530.6 | ₹1,660.65 | 12,351 | 16,100 |
| 1 Jul 2022 | ₹1,730.55 | ₹1,787.55 | ₹1,660 | ₹1,660 | 1,201 | 15,900 |
| 4 Jul 2022 | ₹1,700 | ₹1,720 | ₹1,560 | ₹1,560 | 401 | 15,850 |
| 5 Jul 2022 | ₹1,498.65 | ₹1,629.75 | ₹1,397.8 | ₹1,629.75 | 851 | 15,750 |
| 6 Jul 2022 | ₹1,546 | ₹1,546 | ₹1,490 | ₹1,490 | 251 | 15,550 |
| 7 Jul 2022 | ₹1,284.1 | ₹1,325.5 | ₹1,254.05 | ₹1,254.05 | 1,152 | 16,000 |
| 8 Jul 2022 | ₹1,190.5 | ₹1,215 | ₹1,164.25 | ₹1,164.25 | 6,002 | 17,350 |
| 11 Jul 2022 | ₹1,225 | ₹1,225 | ₹1,154.4 | ₹1,178.1 | 1,351 | 17,400 |
| 12 Jul 2022 | ₹1,300 | ₹1,338.2 | ₹1,272 | ₹1,338.2 | 2,301 | 16,900 |
| 13 Jul 2022 | ₹1,285 | ₹1,410 | ₹1,285 | ₹1,410 | 201 | 16,850 |
| 14 Jul 2022 | ₹1,373 | ₹1,525.8 | ₹1,369 | ₹1,525.8 | 401 | 16,700 |
| 15 Jul 2022 | ₹1,392 | ₹1,445.25 | ₹1,324 | ₹1,324 | 601 | 16,350 |
| 18 Jul 2022 | ₹1,202 | ₹1,218.15 | ₹1,110 | ₹1,110 | 1,901 | 16,700 |
| 19 Jul 2022 | ₹1,140.15 | ₹1,140.15 | ₹1,140 | ₹1,140 | 552 | 16,650 |
| 20 Jul 2022 | ₹874 | ₹907.95 | ₹831.6 | ₹907.95 | 1,351 | 16,550 |
| 21 Jul 2022 | ₹870.55 | ₹870.55 | ₹791.6 | ₹791.6 | 1,201 | 16,400 |
| 22 Jul 2022 | ₹745.85 | ₹779.35 | ₹653 | ₹680 | 5,301 | 17,700 |
| 25 Jul 2022 | ₹719.05 | ₹830.1 | ₹702.4 | ₹767.25 | 3,451 | 19,150 |
| 26 Jul 2022 | ₹861 | ₹908 | ₹834.85 | ₹908 | 1,451 | 17,900 |
| 27 Jul 2022 | ₹927.45 | ₹927.45 | ₹737.2 | ₹737.2 | 3,551 | 17,000 |
| 28 Jul 2022 | ₹622.1 | ₹655.6 | ₹455.5 | ₹469 | 35,901 | 21,200 |