NIFTY 50 17,800 PE traded across 22 sessions from 16 Aug 2022 to 15 Sept 2022, with a life-high of ₹613.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Aug 2022 | ₹350.5 | ₹350.5 | ₹275.65 | ₹275.65 | 2,151 | 900 |
| 17 Aug 2022 | ₹259.95 | ₹263 | ₹214 | ₹230 | 4,001 | 4,200 |
| 18 Aug 2022 | ₹230 | ₹267.3 | ₹201.3 | ₹201.3 | 6,801 | 5,600 |
| 19 Aug 2022 | ₹211 | ₹314.75 | ₹195 | ₹306.95 | 8,501 | 4,650 |
| 22 Aug 2022 | ₹307.35 | ₹447.35 | ₹300 | ₹420.1 | 5,651 | 3,450 |
| 23 Aug 2022 | ₹430 | ₹480.25 | ₹350 | ₹350 | 1,651 | 3,350 |
| 24 Aug 2022 | ₹413.5 | ₹413.5 | ₹143.75 | ₹341.15 | 551 | 3,500 |
| 25 Aug 2022 | ₹300.05 | ₹439.85 | ₹264.8 | ₹416.25 | 23,301 | 7,500 |
| 26 Aug 2022 | ₹416.25 | ₹416.25 | ₹292 | ₹331.35 | 14,301 | 9,250 |
| 29 Aug 2022 | ₹613 | ₹613.65 | ₹487.35 | ₹524.4 | 14,501 | 8,300 |
| 30 Aug 2022 | ₹400 | ₹443.95 | ₹225 | ₹238.2 | 36,751 | 21,050 |
| 1 Sept 2022 | ₹340 | ₹455.05 | ₹289.95 | ₹350 | 80,701 | 36,850 |
| 2 Sept 2022 | ₹343.1 | ₹425 | ₹310.8 | ₹377.55 | 1,03,152 | 44,800 |
| 5 Sept 2022 | ₹360.05 | ₹360.05 | ₹265.25 | ₹281 | 2,88,151 | 82,950 |
| 6 Sept 2022 | ₹250.15 | ₹331.35 | ₹220.1 | ₹274.45 | 6,56,851 | 1,28,950 |
| 7 Sept 2022 | ₹362.55 | ₹364.3 | ₹262.6 | ₹274.95 | 5,04,601 | 1,26,000 |
| 8 Sept 2022 | ₹151.25 | ₹233.95 | ₹143 | ₹143.15 | 1,20,22,401 | 18,30,000 |
| 9 Sept 2022 | ₹94.85 | ₹150.5 | ₹79 | ₹119.1 | 9,68,30,803 | 39,78,950 |
| 12 Sept 2022 | ₹88.6 | ₹94.8 | ₹48.6 | ₹63 | 6,55,73,202 | 56,24,050 |
| 13 Sept 2022 | ₹37.95 | ₹38 | ₹19.8 | ₹20.65 | 4,53,73,402 | 52,22,400 |
| 14 Sept 2022 | ₹81.1 | ₹100 | ₹15.05 | ₹25.4 | 15,03,56,603 | 59,84,900 |
| 15 Sept 2022 | ₹17.7 | ₹29 | ₹0.05 | ₹0.05 | 37,20,26,003 | 44,16,900 |