NIFTY 50 17,500 PE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹1,965 and a low of ₹567.95. Final close ₹571.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹1,714.95 | ₹1,772.4 | ₹1,634 | ₹1,645.2 | 1,29,702 | 1,95,850 |
| 29 Jun 2022 | ₹1,797.65 | ₹1,808.15 | ₹1,635.1 | ₹1,730.3 | 69,452 | 2,36,100 |
| 30 Jun 2022 | ₹1,661.8 | ₹1,779.5 | ₹1,626.65 | ₹1,771.6 | 1,44,152 | 3,24,800 |
| 1 Jul 2022 | ₹1,825 | ₹1,965 | ₹1,707 | ₹1,714.45 | 14,451 | 3,22,300 |
| 4 Jul 2022 | ₹1,795.05 | ₹1,833.5 | ₹1,644 | ₹1,653.05 | 13,352 | 3,21,000 |
| 5 Jul 2022 | ₹1,601.5 | ₹1,736.7 | ₹1,484 | ₹1,718.75 | 28,751 | 3,29,000 |
| 6 Jul 2022 | ₹1,655 | ₹1,708 | ₹1,483.55 | ₹1,483.55 | 24,851 | 3,13,950 |
| 7 Jul 2022 | ₹1,368 | ₹1,450 | ₹1,333 | ₹1,345.8 | 23,001 | 3,13,500 |
| 8 Jul 2022 | ₹1,288.65 | ₹1,330.3 | ₹1,257.3 | ₹1,264.45 | 35,402 | 3,11,900 |
| 11 Jul 2022 | ₹1,365.7 | ₹1,380 | ₹1,246.95 | ₹1,310 | 10,501 | 3,12,250 |
| 12 Jul 2022 | ₹1,372.85 | ₹1,457.05 | ₹1,348.05 | ₹1,457.05 | 22,001 | 3,01,400 |
| 13 Jul 2022 | ₹1,386.15 | ₹1,527.55 | ₹1,356.05 | ₹1,502.6 | 12,502 | 2,99,800 |
| 14 Jul 2022 | ₹1,474.6 | ₹1,627 | ₹1,424.05 | ₹1,554 | 9,902 | 2,96,600 |
| 15 Jul 2022 | ₹1,490.65 | ₹1,546.95 | ₹1,415.15 | ₹1,415.15 | 4,151 | 2,95,750 |
| 18 Jul 2022 | ₹1,302.5 | ₹1,318 | ₹1,183.95 | ₹1,183.95 | 18,901 | 2,88,900 |
| 19 Jul 2022 | ₹1,264.8 | ₹1,264.8 | ₹1,136.55 | ₹1,158.1 | 20,551 | 2,84,950 |
| 20 Jul 2022 | ₹980 | ₹1,004.6 | ₹927.1 | ₹1,004.6 | 32,001 | 2,69,350 |
| 21 Jul 2022 | ₹980.95 | ₹992 | ₹884.45 | ₹884.45 | 25,601 | 2,67,650 |
| 22 Jul 2022 | ₹834.9 | ₹888.5 | ₹749.2 | ₹777.95 | 67,452 | 2,66,250 |
| 25 Jul 2022 | ₹820.8 | ₹936.9 | ₹802.65 | ₹883 | 35,101 | 2,59,800 |
| 26 Jul 2022 | ₹882.05 | ₹1,023.05 | ₹882.05 | ₹1,023.05 | 60,301 | 2,14,900 |
| 27 Jul 2022 | ₹1,031.65 | ₹1,062.2 | ₹838.55 | ₹842.55 | 1,07,751 | 1,51,500 |
| 28 Jul 2022 | ₹727 | ₹756.15 | ₹567.95 | ₹571.7 | 2,16,501 | 1,26,200 |