NIFTY 50 18,500 PE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹2,957 and a low of ₹1,568.35. Final close ₹1,572.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹2,683 | ₹2,758.95 | ₹2,599.3 | ₹2,620.6 | 1,39,002 | 2,43,400 |
| 29 Jun 2022 | ₹2,766.7 | ₹2,790.05 | ₹2,621.15 | ₹2,707.4 | 1,05,801 | 3,35,350 |
| 30 Jun 2022 | ₹2,640.85 | ₹2,762 | ₹2,526.85 | ₹2,748.4 | 2,67,851 | 5,51,900 |
| 1 Jul 2022 | ₹2,810.75 | ₹2,957 | ₹2,689.9 | ₹2,689.9 | 13,301 | 5,58,150 |
| 4 Jul 2022 | ₹2,711.2 | ₹2,810 | ₹2,628.65 | ₹2,641.35 | 31,602 | 5,65,200 |
| 5 Jul 2022 | ₹2,575.15 | ₹2,706.5 | ₹2,470 | ₹2,706.5 | 8,251 | 5,64,550 |
| 6 Jul 2022 | ₹2,634.8 | ₹2,650 | ₹2,474.55 | ₹2,475.85 | 7,801 | 5,64,100 |
| 7 Jul 2022 | ₹2,370.7 | ₹2,419.45 | ₹2,319.65 | ₹2,326.8 | 22,151 | 5,72,750 |
| 8 Jul 2022 | ₹2,272.35 | ₹2,320 | ₹2,243 | ₹2,246.65 | 15,203 | 5,75,000 |
| 11 Jul 2022 | ₹2,333.85 | ₹2,380 | ₹2,240 | ₹2,290 | 7,951 | 5,77,350 |
| 12 Jul 2022 | ₹2,392.8 | ₹2,452 | ₹2,337.5 | ₹2,452 | 8,951 | 5,78,000 |
| 13 Jul 2022 | ₹2,370 | ₹2,517.35 | ₹2,361.7 | ₹2,498.45 | 7,751 | 5,75,600 |
| 14 Jul 2022 | ₹2,476.1 | ₹2,630 | ₹2,419.75 | ₹2,551.8 | 7,501 | 5,75,900 |
| 15 Jul 2022 | ₹2,467.1 | ₹2,554.1 | ₹2,412.5 | ₹2,412.5 | 23,601 | 5,60,800 |
| 18 Jul 2022 | ₹2,312 | ₹2,315.65 | ₹2,183.6 | ₹2,183.6 | 25,451 | 5,54,100 |
| 19 Jul 2022 | ₹2,257 | ₹2,257 | ₹2,131.7 | ₹2,150 | 22,701 | 5,42,500 |
| 20 Jul 2022 | ₹1,982.85 | ₹2,005 | ₹1,933.45 | ₹2,005 | 28,451 | 5,21,350 |
| 21 Jul 2022 | ₹2,000 | ₹2,000 | ₹1,887.75 | ₹1,887.75 | 17,651 | 5,07,150 |
| 22 Jul 2022 | ₹1,840 | ₹1,880 | ₹1,748.8 | ₹1,770.95 | 22,951 | 4,91,850 |
| 25 Jul 2022 | ₹1,815.75 | ₹1,936 | ₹1,800 | ₹1,882.1 | 87,801 | 4,32,400 |
| 26 Jul 2022 | ₹1,885.45 | ₹2,016.2 | ₹1,885.45 | ₹2,016.2 | 56,101 | 3,92,150 |
| 27 Jul 2022 | ₹2,039.35 | ₹2,063.7 | ₹1,836.5 | ₹1,845.1 | 81,701 | 3,49,850 |
| 28 Jul 2022 | ₹1,732 | ₹1,753.7 | ₹1,568.35 | ₹1,572.9 | 2,53,601 | 3,49,400 |