NIFTY 50 17,250 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹460.75 and a low of ₹24.2. Final close ₹433.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹247.5 | ₹247.5 | ₹135.55 | ₹145.9 | 92,651 | 47,250 |
| 1 Sept 2022 | ₹195.25 | ₹264.65 | ₹170.45 | ₹203.45 | 79,102 | 44,350 |
| 2 Sept 2022 | ₹194.95 | ₹245 | ₹183.25 | ₹221 | 54,902 | 44,600 |
| 5 Sept 2022 | ₹223 | ₹223 | ₹162 | ₹167.4 | 48,251 | 49,650 |
| 6 Sept 2022 | ₹146.8 | ₹192.8 | ₹145.8 | ₹165.9 | 26,803 | 50,300 |
| 7 Sept 2022 | ₹201 | ₹202.2 | ₹157.85 | ₹164.7 | 47,351 | 47,250 |
| 8 Sept 2022 | ₹131 | ₹141 | ₹99.6 | ₹99.6 | 88,501 | 73,950 |
| 9 Sept 2022 | ₹80 | ₹97.8 | ₹72.2 | ₹84.2 | 1,03,901 | 48,550 |
| 12 Sept 2022 | ₹69 | ₹73.2 | ₹55.5 | ₹65.3 | 83,351 | 50,250 |
| 13 Sept 2022 | ₹49.05 | ₹50.25 | ₹33.1 | ₹33.1 | 70,302 | 48,300 |
| 14 Sept 2022 | ₹79.95 | ₹80 | ₹43.85 | ₹54.65 | 73,302 | 42,700 |
| 15 Sept 2022 | ₹42.05 | ₹75.7 | ₹39.65 | ₹62.1 | 76,102 | 51,700 |
| 16 Sept 2022 | ₹70 | ₹159.2 | ₹70 | ₹143.25 | 2,91,452 | 75,350 |
| 19 Sept 2022 | ₹138.25 | ₹179.25 | ₹94.6 | ₹103.25 | 3,08,951 | 1,03,400 |
| 20 Sept 2022 | ₹80 | ₹80 | ₹41 | ₹52 | 5,16,551 | 1,62,500 |
| 21 Sept 2022 | ₹53 | ₹96.55 | ₹48.35 | ₹66.2 | 8,77,651 | 1,80,400 |
| 22 Sept 2022 | ₹75.05 | ₹94.75 | ₹37 | ₹51.75 | 21,95,502 | 3,52,050 |
| 23 Sept 2022 | ₹55 | ₹173.45 | ₹24.2 | ₹135 | 2,21,63,353 | 5,14,600 |
| 26 Sept 2022 | ₹197 | ₹333.45 | ₹174.4 | ₹274.65 | 62,59,103 | 3,46,850 |
| 27 Sept 2022 | ₹214.35 | ₹337.3 | ₹164.7 | ₹238 | 47,09,502 | 2,83,400 |
| 28 Sept 2022 | ₹376.2 | ₹424.55 | ₹237.9 | ₹419.1 | 6,97,452 | 1,85,350 |
| 29 Sept 2022 | ₹265 | ₹460.75 | ₹229.1 | ₹433.55 | 8,72,052 | 1,07,750 |