NIFTY 50 17,000 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹227.65 and a low of ₹15.3. Final close ₹182.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹184.85 | ₹184.85 | ₹92.25 | ₹96.95 | 45,21,851 | 27,13,550 |
| 1 Sept 2022 | ₹155.15 | ₹227.65 | ₹116.55 | ₹138 | 36,57,552 | 25,52,300 |
| 2 Sept 2022 | ₹135.25 | ₹171.55 | ₹123.5 | ₹151 | 22,86,101 | 26,37,500 |
| 5 Sept 2022 | ₹148.05 | ₹152.4 | ₹109.05 | ₹113 | 18,91,052 | 29,03,700 |
| 6 Sept 2022 | ₹110.95 | ₹131.6 | ₹95.95 | ₹107.05 | 17,92,401 | 27,34,700 |
| 7 Sept 2022 | ₹135.25 | ₹141.7 | ₹103.6 | ₹106.9 | 18,58,451 | 26,76,850 |
| 8 Sept 2022 | ₹79.6 | ₹91.25 | ₹63.1 | ₹63.85 | 23,73,851 | 26,24,550 |
| 9 Sept 2022 | ₹55.25 | ₹61 | ₹43.8 | ₹52.65 | 31,77,753 | 27,14,850 |
| 12 Sept 2022 | ₹41.45 | ₹45 | ₹34.05 | ₹38.3 | 20,47,652 | 25,72,200 |
| 13 Sept 2022 | ₹28.05 | ₹31.4 | ₹24.4 | ₹24.85 | 21,23,152 | 26,82,250 |
| 14 Sept 2022 | ₹49 | ₹50 | ₹26.95 | ₹33.95 | 26,30,901 | 29,84,000 |
| 15 Sept 2022 | ₹28.75 | ₹46.7 | ₹23.75 | ₹36 | 26,43,751 | 27,76,850 |
| 16 Sept 2022 | ₹39.35 | ₹96.4 | ₹39.35 | ₹79.95 | 65,78,352 | 30,01,550 |
| 19 Sept 2022 | ₹71.8 | ₹105.6 | ₹52.4 | ₹57.7 | 46,64,102 | 28,45,800 |
| 20 Sept 2022 | ₹49.75 | ₹49.75 | ₹22.4 | ₹27 | 42,79,102 | 27,70,100 |
| 21 Sept 2022 | ₹27.05 | ₹53.7 | ₹25.05 | ₹34.7 | 57,57,301 | 31,75,950 |
| 22 Sept 2022 | ₹34.55 | ₹45.9 | ₹15.3 | ₹21.9 | 1,57,75,651 | 45,34,200 |
| 23 Sept 2022 | ₹22.35 | ₹86.45 | ₹21.5 | ₹59 | 6,78,86,153 | 56,43,300 |
| 26 Sept 2022 | ₹99.55 | ₹175.6 | ₹77.35 | ₹125 | 17,20,40,703 | 64,97,300 |
| 27 Sept 2022 | ₹99 | ₹164.85 | ₹60.4 | ₹87.2 | 19,46,37,453 | 57,99,950 |
| 28 Sept 2022 | ₹151 | ₹208.7 | ₹77.2 | ₹182.55 | 14,01,40,153 | 46,74,600 |
| 29 Sept 2022 | ₹78.75 | ₹215.45 | ₹40.3 | ₹182 | 17,70,65,003 | 26,17,550 |