NIFTY 50 17,200 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹413.9 and a low of ₹31.2. Final close ₹382.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹271.35 | ₹271.35 | ₹125.25 | ₹130.35 | 14,64,151 | 7,20,350 |
| 1 Sept 2022 | ₹200 | ₹251.45 | ₹156.5 | ₹185 | 15,41,603 | 7,62,900 |
| 2 Sept 2022 | ₹179.3 | ₹229.2 | ₹168.65 | ₹207.3 | 6,63,202 | 7,52,850 |
| 5 Sept 2022 | ₹196.5 | ₹196.5 | ₹149.1 | ₹154.75 | 4,37,202 | 7,72,300 |
| 6 Sept 2022 | ₹137.25 | ₹180.8 | ₹131.35 | ₹150 | 4,88,951 | 7,69,500 |
| 7 Sept 2022 | ₹135 | ₹207.9 | ₹135 | ₹149.05 | 8,31,051 | 9,17,350 |
| 8 Sept 2022 | ₹129.8 | ₹129.8 | ₹85 | ₹85 | 8,93,201 | 7,96,950 |
| 9 Sept 2022 | ₹70 | ₹89.35 | ₹65 | ₹77.15 | 13,01,051 | 8,15,550 |
| 12 Sept 2022 | ₹73.3 | ₹73.3 | ₹49.85 | ₹56 | 9,25,751 | 7,98,650 |
| 13 Sept 2022 | ₹42.8 | ₹48.85 | ₹35.5 | ₹36.2 | 9,79,901 | 8,45,600 |
| 14 Sept 2022 | ₹58 | ₹77.75 | ₹39.4 | ₹49.85 | 11,49,952 | 8,92,650 |
| 15 Sept 2022 | ₹38.15 | ₹69.35 | ₹35.25 | ₹53.95 | 14,00,201 | 8,96,800 |
| 16 Sept 2022 | ₹63 | ₹143.9 | ₹60.05 | ₹124.75 | 27,05,351 | 11,45,150 |
| 19 Sept 2022 | ₹125 | ₹162.3 | ₹83.05 | ₹90.65 | 26,53,051 | 15,24,500 |
| 20 Sept 2022 | ₹64 | ₹64 | ₹36.45 | ₹45.95 | 42,88,801 | 12,39,400 |
| 21 Sept 2022 | ₹49.95 | ₹85.65 | ₹42.65 | ₹59 | 36,15,102 | 13,12,950 |
| 22 Sept 2022 | ₹72.25 | ₹82.2 | ₹31.2 | ₹42 | 1,19,29,552 | 27,08,600 |
| 23 Sept 2022 | ₹46.05 | ₹151.65 | ₹44.35 | ₹111.35 | 6,10,30,953 | 37,35,000 |
| 26 Sept 2022 | ₹180 | ₹297.75 | ₹156.65 | ₹235.95 | 5,04,35,953 | 24,38,200 |
| 27 Sept 2022 | ₹210 | ₹297.85 | ₹137.7 | ₹199.4 | 3,99,35,003 | 18,48,350 |
| 28 Sept 2022 | ₹269.05 | ₹378.6 | ₹196.85 | ₹369.15 | 98,45,652 | 10,45,900 |
| 29 Sept 2022 | ₹214.8 | ₹413.9 | ₹181.8 | ₹382.45 | 80,84,853 | 5,90,800 |