NIFTY 50 17,050 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹264.85 and a low of ₹18.3. Final close ₹232.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹215.05 | ₹215.05 | ₹95.05 | ₹95.05 | 62,551 | 81,000 |
| 1 Sept 2022 | ₹138.9 | ₹201.3 | ₹128.45 | ₹153.4 | 46,201 | 78,000 |
| 2 Sept 2022 | ₹142 | ₹183.5 | ₹135.8 | ₹158.9 | 13,651 | 79,300 |
| 5 Sept 2022 | ₹147.35 | ₹150.45 | ₹119.05 | ₹123 | 17,601 | 79,650 |
| 6 Sept 2022 | ₹108.95 | ₹141.35 | ₹104.25 | ₹118.4 | 49,002 | 66,400 |
| 7 Sept 2022 | ₹133.15 | ₹150.25 | ₹113.2 | ₹115.5 | 23,551 | 65,250 |
| 8 Sept 2022 | ₹92.45 | ₹98.75 | ₹69.35 | ₹69.35 | 55,353 | 71,900 |
| 9 Sept 2022 | ₹55.3 | ₹66.15 | ₹48.6 | ₹60 | 1,33,751 | 1,00,350 |
| 12 Sept 2022 | ₹55.95 | ₹55.95 | ₹36.95 | ₹42.4 | 82,401 | 59,500 |
| 13 Sept 2022 | ₹38.45 | ₹38.45 | ₹26.3 | ₹26.3 | 57,301 | 64,450 |
| 14 Sept 2022 | ₹43 | ₹48.55 | ₹29.4 | ₹37.45 | 1,06,351 | 37,150 |
| 15 Sept 2022 | ₹37.45 | ₹50.1 | ₹26.1 | ₹38.15 | 68,751 | 47,700 |
| 16 Sept 2022 | ₹36.05 | ₹105.85 | ₹36.05 | ₹88 | 3,00,251 | 76,300 |
| 19 Sept 2022 | ₹81.85 | ₹116.9 | ₹59 | ₹64.2 | 2,42,851 | 76,400 |
| 20 Sept 2022 | ₹48.35 | ₹48.35 | ₹25.55 | ₹30.6 | 2,39,001 | 72,400 |
| 21 Sept 2022 | ₹29.6 | ₹60 | ₹28.8 | ₹41 | 3,72,251 | 96,900 |
| 22 Sept 2022 | ₹40 | ₹53 | ₹18.3 | ₹24 | 21,03,401 | 4,13,400 |
| 23 Sept 2022 | ₹33.55 | ₹99.85 | ₹24.7 | ₹71.6 | 1,17,19,552 | 5,29,400 |
| 26 Sept 2022 | ₹95 | ₹202.3 | ₹93.55 | ₹147.9 | 4,66,13,503 | 8,57,500 |
| 27 Sept 2022 | ₹120.6 | ₹193.7 | ₹74.95 | ₹112 | 6,15,04,302 | 9,60,100 |
| 28 Sept 2022 | ₹180 | ₹247.15 | ₹100 | ₹224 | 1,94,11,652 | 4,16,150 |
| 29 Sept 2022 | ₹104 | ₹264.85 | ₹65.1 | ₹232 | 3,30,72,801 | 4,16,700 |