NIFTY 50 16,950 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹174.2 and a low of ₹12.65. Final close ₹131.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹149.95 | ₹165 | ₹86.5 | ₹87.45 | 56,352 | 50,050 |
| 1 Sept 2022 | ₹133.45 | ₹174.2 | ₹109.35 | ₹126.9 | 32,901 | 49,850 |
| 2 Sept 2022 | ₹119.95 | ₹158.15 | ₹116.85 | ₹138.85 | 26,402 | 63,500 |
| 5 Sept 2022 | ₹126.5 | ₹126.5 | ₹101.55 | ₹105.95 | 45,001 | 81,800 |
| 6 Sept 2022 | ₹94.95 | ₹121.35 | ₹89.5 | ₹101.7 | 37,601 | 76,150 |
| 7 Sept 2022 | ₹124.85 | ₹126.95 | ₹95.15 | ₹95.15 | 32,752 | 67,450 |
| 8 Sept 2022 | ₹78 | ₹81.85 | ₹57.25 | ₹57.25 | 48,251 | 69,150 |
| 9 Sept 2022 | ₹45.95 | ₹55 | ₹40.3 | ₹49.55 | 93,452 | 78,050 |
| 12 Sept 2022 | ₹37.35 | ₹39 | ₹25.05 | ₹25.05 | 32,552 | 85,150 |
| 13 Sept 2022 | ₹26.65 | ₹33.25 | ₹22.2 | ₹22.2 | 52,001 | 98,350 |
| 14 Sept 2022 | ₹30.3 | ₹38.7 | ₹24.5 | ₹30.15 | 49,201 | 1,04,750 |
| 15 Sept 2022 | ₹30.15 | ₹40.7 | ₹20.55 | ₹30.95 | 52,901 | 1,05,150 |
| 16 Sept 2022 | ₹41.2 | ₹86.2 | ₹35.75 | ₹72 | 2,42,302 | 1,01,600 |
| 19 Sept 2022 | ₹76.9 | ₹93.95 | ₹46.5 | ₹50 | 2,22,801 | 1,41,050 |
| 20 Sept 2022 | ₹30.05 | ₹31.35 | ₹19.7 | ₹23.15 | 2,24,752 | 1,16,100 |
| 21 Sept 2022 | ₹22.05 | ₹47.2 | ₹22 | ₹30.1 | 2,86,651 | 1,39,000 |
| 22 Sept 2022 | ₹30.15 | ₹38.9 | ₹12.65 | ₹16.85 | 16,12,551 | 3,08,800 |
| 23 Sept 2022 | ₹19.45 | ₹74.1 | ₹17.9 | ₹50.7 | 87,59,603 | 5,20,250 |
| 26 Sept 2022 | ₹60.35 | ₹151.75 | ₹60.35 | ₹102.65 | 3,47,86,852 | 6,81,200 |
| 27 Sept 2022 | ₹112.4 | ₹139 | ₹48.1 | ₹69.3 | 5,43,57,352 | 9,27,750 |
| 28 Sept 2022 | ₹110.05 | ₹172.65 | ₹59.4 | ₹143.1 | 7,26,03,053 | 7,48,300 |
| 29 Sept 2022 | ₹50 | ₹166.7 | ₹24 | ₹131.7 | 13,82,77,152 | 5,39,500 |