NIFTY 50 18,200 PE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹2,597.1 and a low of ₹1,272.2. Final close ₹1,272.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹2,435 | ₹2,435 | ₹2,320 | ₹2,331.5 | 1,802 | 1,800 |
| 29 Jun 2022 | ₹2,470 | ₹2,483.65 | ₹2,333.35 | ₹2,368.75 | 13,101 | 13,400 |
| 30 Jun 2022 | ₹2,348.25 | ₹2,440 | ₹2,311.15 | ₹2,436.8 | 6,701 | 18,700 |
| 1 Jul 2022 | ₹2,506.5 | ₹2,597.1 | ₹2,409.1 | ₹2,409.1 | 501 | 18,750 |
| 4 Jul 2022 | ₹2,418 | ₹2,418 | ₹2,418 | ₹2,418 | 101 | 18,700 |
| 5 Jul 2022 | ₹2,204.05 | ₹2,205 | ₹2,204.05 | ₹2,205 | 101 | 18,850 |
| 6 Jul 2022 | ₹2,244.15 | ₹2,244.15 | ₹2,193.35 | ₹2,193.35 | 101 | 18,800 |
| 7 Jul 2022 | ₹2,090 | ₹2,090 | ₹2,081.95 | ₹2,081.95 | 201 | 18,750 |
| 8 Jul 2022 | ₹2,001.7 | ₹2,001.7 | ₹1,990 | ₹1,990 | 101 | 18,800 |
| 11 Jul 2022 | ₹1,960.55 | ₹1,960.55 | ₹1,960 | ₹1,960 | 101 | 18,750 |
| 12 Jul 2022 | ₹2,076.5 | ₹2,149.5 | ₹2,052.2 | ₹2,149.5 | 1,151 | 18,750 |
| 13 Jul 2022 | ₹2,076.4 | ₹2,221 | ₹2,076.4 | ₹2,221 | 501 | 18,750 |
| 14 Jul 2022 | ₹2,152.65 | ₹2,315.6 | ₹2,152.65 | ₹2,246.65 | 1,451 | 19,700 |
| 15 Jul 2022 | ₹2,168.1 | ₹2,184.05 | ₹2,168.1 | ₹2,184 | 1,302 | 19,850 |
| 18 Jul 2022 | ₹1,895 | ₹1,895 | ₹1,895 | ₹1,895 | 51 | 18,700 |
| 19 Jul 2022 | ₹1,875 | ₹1,900 | ₹1,875 | ₹1,900 | 101 | 18,650 |
| 20 Jul 2022 | ₹1,665 | ₹1,681.1 | ₹1,625 | ₹1,681.1 | 301 | 18,700 |
| 21 Jul 2022 | ₹1,696.05 | ₹1,696.05 | ₹1,668.5 | ₹1,668.5 | 251 | 18,750 |
| 22 Jul 2022 | ₹1,519 | ₹1,546.7 | ₹1,448.75 | ₹1,483.35 | 1,101 | 18,600 |
| 25 Jul 2022 | ₹1,513.35 | ₹1,635 | ₹1,503.5 | ₹1,564.3 | 2,052 | 17,300 |
| 26 Jul 2022 | ₹1,685 | ₹1,704 | ₹1,629.2 | ₹1,704 | 4,851 | 13,050 |
| 27 Jul 2022 | ₹1,732.9 | ₹1,760 | ₹1,541.3 | ₹1,541.3 | 9,002 | 6,250 |
| 28 Jul 2022 | ₹1,438 | ₹1,438 | ₹1,272.2 | ₹1,272.2 | 6,201 | 4,900 |