NIFTY 50 18,700 PE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹3,134.5 and a low of ₹1,773.75. Final close ₹1,773.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹2,900 | ₹2,961.85 | ₹2,694.4 | ₹2,822.25 | 30,552 | 36,350 |
| 29 Jun 2022 | ₹2,972.85 | ₹2,983.75 | ₹2,817 | ₹2,900 | 23,301 | 56,550 |
| 30 Jun 2022 | ₹2,839.65 | ₹2,950 | ₹2,792.15 | ₹2,941.8 | 28,801 | 80,200 |
| 1 Jul 2022 | ₹3,004.1 | ₹3,134.5 | ₹2,898.7 | ₹2,898.7 | 2,152 | 80,750 |
| 4 Jul 2022 | ₹2,925 | ₹3,000 | ₹2,829.75 | ₹2,829.75 | 4,151 | 80,500 |
| 5 Jul 2022 | ₹2,760 | ₹2,913.75 | ₹2,672.7 | ₹2,913.75 | 4,101 | 80,900 |
| 6 Jul 2022 | ₹2,844 | ₹2,844 | ₹2,680 | ₹2,680 | 1,001 | 81,100 |
| 7 Jul 2022 | ₹2,585 | ₹2,630 | ₹2,518.55 | ₹2,525 | 5,201 | 78,200 |
| 8 Jul 2022 | ₹2,464.65 | ₹2,514 | ₹2,460 | ₹2,514 | 951 | 77,950 |
| 11 Jul 2022 | ₹2,582.95 | ₹2,582.95 | ₹2,465 | ₹2,468.7 | 2,651 | 75,350 |
| 12 Jul 2022 | ₹2,557.5 | ₹2,600 | ₹2,555.15 | ₹2,600 | 651 | 74,800 |
| 13 Jul 2022 | ₹2,570 | ₹2,713.15 | ₹2,550.1 | ₹2,713.15 | 1,501 | 74,100 |
| 14 Jul 2022 | ₹2,620 | ₹2,763 | ₹2,620 | ₹2,750.1 | 1,501 | 73,200 |
| 15 Jul 2022 | ₹2,679.95 | ₹2,711.5 | ₹2,631.55 | ₹2,631.55 | 551 | 72,950 |
| 18 Jul 2022 | ₹2,504.95 | ₹2,512 | ₹2,395 | ₹2,395 | 901 | 72,550 |
| 19 Jul 2022 | ₹2,445.4 | ₹2,445.4 | ₹2,352 | ₹2,362.7 | 601 | 72,300 |
| 20 Jul 2022 | ₹2,190 | ₹2,197 | ₹2,129 | ₹2,197 | 2,651 | 70,150 |
| 21 Jul 2022 | ₹2,206.8 | ₹2,206.8 | ₹2,095 | ₹2,095 | 3,701 | 67,800 |
| 22 Jul 2022 | ₹2,019 | ₹2,080 | ₹1,961 | ₹1,973.9 | 3,801 | 65,200 |
| 25 Jul 2022 | ₹2,020 | ₹2,125.3 | ₹2,011.35 | ₹2,088.65 | 2,251 | 63,400 |
| 26 Jul 2022 | ₹2,128.35 | ₹2,221.85 | ₹2,128.35 | ₹2,221.85 | 15,201 | 55,600 |
| 27 Jul 2022 | ₹2,218 | ₹2,265 | ₹2,045 | ₹2,045 | 20,701 | 48,900 |
| 28 Jul 2022 | ₹1,924.15 | ₹1,935 | ₹1,773.75 | ₹1,773.75 | 31,251 | 48,750 |