NIFTY 50 14,800 PE traded across 21 sessions from 7 Jul 2022 to 4 Aug 2022, with a life-high of ₹40.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Jul 2022 | ₹40.1 | ₹40.1 | ₹40.1 | ₹40.1 | 101 | 50 |
| 8 Jul 2022 | ₹35.5 | ₹35.5 | ₹29.95 | ₹29.95 | 1,301 | 750 |
| 11 Jul 2022 | ₹34.1 | ₹34.6 | ₹23.75 | ₹23.75 | 11,551 | 9,300 |
| 12 Jul 2022 | ₹25.95 | ₹29.45 | ₹23 | ₹29.45 | 4,903 | 9,150 |
| 13 Jul 2022 | ₹23.7 | ₹31.1 | ₹21.7 | ₹29.8 | 22,601 | 19,750 |
| 14 Jul 2022 | ₹26.2 | ₹33.2 | ₹23.6 | ₹27.4 | 38,101 | 24,700 |
| 15 Jul 2022 | ₹21.55 | ₹24.85 | ₹16.2 | ₹16.45 | 81,051 | 21,550 |
| 18 Jul 2022 | ₹14.35 | ₹14.35 | ₹9.7 | ₹10.3 | 71,351 | 27,600 |
| 19 Jul 2022 | ₹11.55 | ₹12.3 | ₹9.3 | ₹9.3 | 44,751 | 38,300 |
| 20 Jul 2022 | ₹5.75 | ₹19 | ₹4.75 | ₹7.65 | 80,501 | 48,300 |
| 21 Jul 2022 | ₹7.45 | ₹8 | ₹4.75 | ₹5.05 | 74,901 | 85,300 |
| 22 Jul 2022 | ₹5.1 | ₹5.1 | ₹3.05 | ₹3.1 | 1,12,251 | 60,100 |
| 25 Jul 2022 | ₹3 | ₹4.4 | ₹1.55 | ₹2.5 | 82,851 | 50,850 |
| 26 Jul 2022 | ₹2.25 | ₹2.95 | ₹2.15 | ₹2.65 | 38,001 | 49,050 |
| 27 Jul 2022 | ₹2.25 | ₹3.05 | ₹2.25 | ₹3.05 | 59,402 | 56,950 |
| 28 Jul 2022 | ₹2.5 | ₹2.75 | ₹1.3 | ₹1.5 | 1,94,101 | 1,25,950 |
| 29 Jul 2022 | ₹1.25 | ₹1.35 | ₹0.95 | ₹0.95 | 2,25,352 | 1,15,500 |
| 1 Aug 2022 | ₹1.1 | ₹1.45 | ₹0.9 | ₹1.45 | 77,051 | 1,15,900 |
| 2 Aug 2022 | ₹1.45 | ₹1.45 | ₹0.8 | ₹0.8 | 67,452 | 1,09,500 |
| 3 Aug 2022 | ₹1.05 | ₹1.35 | ₹0.45 | ₹0.65 | 88,752 | 1,05,650 |
| 4 Aug 2022 | ₹0.55 | ₹0.55 | ₹0.05 | ₹0.05 | 4,60,001 | 20,650 |