NIFTY 50 17,800 PE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹1,344 and a low of ₹55. Final close ₹277.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹1,220 | ₹1,306.85 | ₹1,220 | ₹1,306.85 | 6,751 | 16,500 |
| 27 Jul 2022 | ₹1,326.95 | ₹1,344 | ₹1,118.8 | ₹1,123.45 | 9,202 | 23,350 |
| 28 Jul 2022 | ₹1,009.5 | ₹1,034.5 | ₹855.05 | ₹873 | 35,351 | 33,600 |
| 29 Jul 2022 | ₹750 | ₹774.8 | ₹640.3 | ₹650.05 | 17,251 | 37,950 |
| 1 Aug 2022 | ₹624.7 | ₹658.1 | ₹509.2 | ₹529 | 46,201 | 35,050 |
| 2 Aug 2022 | ₹564.95 | ₹631.95 | ₹500.6 | ₹576.25 | 71,402 | 51,000 |
| 3 Aug 2022 | ₹553.1 | ₹634.05 | ₹491.6 | ₹491.6 | 59,101 | 66,100 |
| 4 Aug 2022 | ₹448.45 | ₹691.3 | ₹440 | ₹532.1 | 83,402 | 80,450 |
| 5 Aug 2022 | ₹470.95 | ₹515 | ₹416.8 | ₹478 | 1,28,152 | 97,350 |
| 8 Aug 2022 | ₹474 | ₹498.65 | ₹360 | ₹370.05 | 1,87,202 | 1,10,800 |
| 10 Aug 2022 | ₹400.05 | ₹447 | ₹350.05 | ₹371.45 | 4,30,002 | 1,04,800 |
| 11 Aug 2022 | ₹298.2 | ₹298.2 | ₹247.05 | ₹267.2 | 13,16,551 | 2,96,850 |
| 12 Aug 2022 | ₹264.2 | ₹291.55 | ₹207.7 | ₹221.05 | 18,07,351 | 4,04,600 |
| 16 Aug 2022 | ₹213.65 | ₹213.65 | ₹127 | ₹127 | 89,28,353 | 14,98,950 |
| 17 Aug 2022 | ₹118.95 | ₹122.75 | ₹75 | ₹86 | 1,01,16,552 | 22,91,800 |
| 18 Aug 2022 | ₹86.05 | ₹125 | ₹55 | ₹55 | 2,60,25,902 | 45,22,050 |
| 19 Aug 2022 | ₹62.95 | ₹184 | ₹55.15 | ₹168.35 | 12,29,68,753 | 42,70,750 |
| 22 Aug 2022 | ₹196.85 | ₹347.2 | ₹178.65 | ₹317.75 | 1,96,20,403 | 21,46,600 |
| 23 Aug 2022 | ₹342.05 | ₹423.35 | ₹184.3 | ₹187.45 | 76,33,501 | 15,90,450 |
| 24 Aug 2022 | ₹260 | ₹315.05 | ₹178.2 | ₹203.2 | 1,04,66,202 | 11,26,250 |
| 25 Aug 2022 | ₹132.55 | ₹300 | ₹68.55 | ₹277.9 | 7,05,01,002 | 19,66,550 |