NIFTY 50 17,100 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹314.5 and a low of ₹21.85. Final close ₹281.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹215.2 | ₹215.2 | ₹108 | ₹112.4 | 9,48,701 | 3,72,700 |
| 1 Sept 2022 | ₹149 | ₹218.8 | ₹135.05 | ₹160 | 8,55,101 | 5,09,400 |
| 2 Sept 2022 | ₹154.35 | ₹198.05 | ₹144.2 | ₹179.55 | 5,22,102 | 5,16,800 |
| 5 Sept 2022 | ₹165.95 | ₹166 | ₹127.75 | ₹133.75 | 3,23,452 | 5,07,550 |
| 6 Sept 2022 | ₹118.15 | ₹154.15 | ₹112.45 | ₹127.1 | 3,86,001 | 5,03,850 |
| 7 Sept 2022 | ₹160 | ₹174.9 | ₹122.8 | ₹127.55 | 3,69,001 | 5,31,000 |
| 8 Sept 2022 | ₹98.45 | ₹108.65 | ₹75.75 | ₹75.75 | 6,53,502 | 4,59,350 |
| 9 Sept 2022 | ₹63.5 | ₹73.35 | ₹53.45 | ₹62 | 7,75,951 | 4,54,650 |
| 12 Sept 2022 | ₹51.95 | ₹53.55 | ₹40.4 | ₹46 | 7,80,001 | 5,40,900 |
| 13 Sept 2022 | ₹35.05 | ₹37.55 | ₹28 | ₹28.4 | 7,46,352 | 5,95,500 |
| 14 Sept 2022 | ₹46.2 | ₹59 | ₹32.05 | ₹40.5 | 8,21,052 | 5,95,350 |
| 15 Sept 2022 | ₹40.5 | ₹56.2 | ₹28.3 | ₹43 | 7,94,401 | 6,22,300 |
| 16 Sept 2022 | ₹40.2 | ₹117.15 | ₹40.2 | ₹99.95 | 21,46,101 | 8,06,200 |
| 19 Sept 2022 | ₹101 | ₹131.65 | ₹66.1 | ₹72.45 | 17,36,751 | 8,99,200 |
| 20 Sept 2022 | ₹52.05 | ₹52.05 | ₹28.2 | ₹34.75 | 20,42,652 | 8,08,250 |
| 21 Sept 2022 | ₹37.35 | ₹67.65 | ₹32.5 | ₹45.05 | 21,77,902 | 8,56,350 |
| 22 Sept 2022 | ₹50.35 | ₹61.3 | ₹21.85 | ₹30.65 | 79,38,453 | 14,98,100 |
| 23 Sept 2022 | ₹29.5 | ₹115.4 | ₹29.45 | ₹83.05 | 3,74,35,103 | 24,55,800 |
| 26 Sept 2022 | ₹145.05 | ₹231.5 | ₹111.6 | ₹174.45 | 10,09,88,652 | 31,07,800 |
| 27 Sept 2022 | ₹145 | ₹225.7 | ₹92.6 | ₹137.65 | 10,59,08,353 | 25,58,900 |
| 28 Sept 2022 | ₹222.3 | ₹288.55 | ₹127.45 | ₹271.95 | 2,99,87,753 | 10,95,500 |
| 29 Sept 2022 | ₹105 | ₹314.5 | ₹85.3 | ₹281.65 | 3,60,03,003 | 6,91,450 |