NIFTY 50 17,800 PE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹2,197.05 and a low of ₹865.7. Final close ₹865.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹2,024.35 | ₹2,070 | ₹1,939.65 | ₹1,939.65 | 4,402 | 6,700 |
| 29 Jun 2022 | ₹2,090 | ₹2,090 | ₹1,942.55 | ₹2,023.85 | 13,901 | 18,150 |
| 30 Jun 2022 | ₹1,959.2 | ₹2,065 | ₹1,920 | ₹2,055.25 | 14,001 | 29,050 |
| 1 Jul 2022 | ₹2,111.25 | ₹2,197.05 | ₹2,096.55 | ₹2,129.3 | 1,101 | 29,750 |
| 4 Jul 2022 | ₹1,940 | ₹1,949.2 | ₹1,940 | ₹1,943.3 | 1,151 | 29,750 |
| 5 Jul 2022 | ₹1,875.7 | ₹1,959.1 | ₹1,800.55 | ₹1,959.1 | 4,003 | 29,700 |
| 6 Jul 2022 | ₹1,919.85 | ₹1,919.85 | ₹1,796.15 | ₹1,796.15 | 551 | 29,650 |
| 7 Jul 2022 | ₹1,700.55 | ₹1,702.9 | ₹1,627.7 | ₹1,627.7 | 1,251 | 30,000 |
| 8 Jul 2022 | ₹1,566.75 | ₹1,623.5 | ₹1,560.5 | ₹1,560.5 | 1,101 | 29,800 |
| 11 Jul 2022 | ₹1,663.05 | ₹1,663.05 | ₹1,540.55 | ₹1,564.35 | 301 | 29,600 |
| 12 Jul 2022 | ₹1,731.65 | ₹1,731.65 | ₹1,731.65 | ₹1,731.65 | 101 | 29,750 |
| 13 Jul 2022 | ₹1,658.95 | ₹1,822 | ₹1,658.95 | ₹1,822 | 801 | 29,900 |
| 14 Jul 2022 | ₹1,772.9 | ₹1,869.9 | ₹1,772.9 | ₹1,851 | 701 | 30,150 |
| 15 Jul 2022 | ₹1,774.55 | ₹1,799 | ₹1,712 | ₹1,712 | 1,401 | 30,050 |
| 18 Jul 2022 | ₹1,613.45 | ₹1,613.45 | ₹1,495.95 | ₹1,495.95 | 951 | 30,150 |
| 19 Jul 2022 | ₹1,475.85 | ₹1,520 | ₹1,445 | ₹1,458 | 1,651 | 29,100 |
| 20 Jul 2022 | ₹1,283.9 | ₹1,283.95 | ₹1,235.15 | ₹1,235.15 | 1,802 | 27,250 |
| 21 Jul 2022 | ₹1,290.1 | ₹1,290.1 | ₹1,183 | ₹1,183 | 1,701 | 26,500 |
| 22 Jul 2022 | ₹1,129.6 | ₹1,170.25 | ₹1,055.45 | ₹1,080.5 | 7,052 | 21,800 |
| 25 Jul 2022 | ₹1,146.75 | ₹1,206.85 | ₹1,116 | ₹1,168.05 | 3,902 | 19,500 |
| 26 Jul 2022 | ₹1,267.6 | ₹1,313.3 | ₹1,238.3 | ₹1,313.3 | 4,152 | 17,600 |
| 27 Jul 2022 | ₹1,328.8 | ₹1,359.55 | ₹1,137 | ₹1,145 | 9,752 | 10,050 |
| 28 Jul 2022 | ₹1,023.25 | ₹1,051 | ₹865.7 | ₹865.7 | 11,202 | 8,600 |