NIFTY 50 17,300 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹514.15 and a low of ₹43.55. Final close ₹482.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹270 | ₹283.2 | ₹146.65 | ₹152.4 | 26,31,651 | 13,63,050 |
| 1 Sept 2022 | ₹232 | ₹288 | ₹182.85 | ₹216 | 28,32,452 | 12,09,050 |
| 2 Sept 2022 | ₹230 | ₹266.7 | ₹196.5 | ₹237.5 | 11,66,151 | 12,05,550 |
| 5 Sept 2022 | ₹229.7 | ₹229.75 | ₹174.9 | ₹179.85 | 7,81,003 | 11,75,050 |
| 6 Sept 2022 | ₹97 | ₹211.05 | ₹97 | ₹178.95 | 8,31,501 | 12,77,150 |
| 7 Sept 2022 | ₹225.15 | ₹227.85 | ₹172.55 | ₹174.6 | 8,32,251 | 13,09,050 |
| 8 Sept 2022 | ₹159.35 | ₹159.35 | ₹111.35 | ₹112.35 | 10,55,052 | 12,93,900 |
| 9 Sept 2022 | ₹84.25 | ₹110 | ₹77.4 | ₹95.5 | 14,10,651 | 13,74,450 |
| 12 Sept 2022 | ₹85.9 | ₹85.9 | ₹61.4 | ₹69.2 | 11,56,202 | 14,62,800 |
| 13 Sept 2022 | ₹55.6 | ₹56.1 | ₹43.55 | ₹44.15 | 14,07,402 | 12,18,750 |
| 14 Sept 2022 | ₹80 | ₹96.45 | ₹48.5 | ₹61.25 | 12,34,001 | 11,87,450 |
| 15 Sept 2022 | ₹55.4 | ₹86.2 | ₹44.25 | ₹69.5 | 10,18,751 | 12,83,450 |
| 16 Sept 2022 | ₹75.2 | ₹175.65 | ₹75.2 | ₹154 | 31,93,702 | 15,41,400 |
| 19 Sept 2022 | ₹153.85 | ₹198.5 | ₹105.8 | ₹115.2 | 23,91,803 | 15,91,150 |
| 20 Sept 2022 | ₹118.9 | ₹118.9 | ₹46.55 | ₹59 | 27,65,453 | 16,90,800 |
| 21 Sept 2022 | ₹63.6 | ₹107.75 | ₹55.55 | ₹75.25 | 54,64,501 | 20,31,450 |
| 22 Sept 2022 | ₹87.65 | ₹108.6 | ₹43.9 | ₹59.2 | 1,29,63,401 | 24,23,500 |
| 23 Sept 2022 | ₹62.05 | ₹196.85 | ₹62 | ₹157 | 7,38,06,703 | 39,16,300 |
| 26 Sept 2022 | ₹225.1 | ₹371.7 | ₹208 | ₹310 | 1,81,44,703 | 21,00,500 |
| 27 Sept 2022 | ₹253.55 | ₹379.7 | ₹196.3 | ₹278 | 98,06,802 | 15,64,700 |
| 28 Sept 2022 | ₹400.15 | ₹473.5 | ₹280.85 | ₹467 | 26,08,201 | 12,11,150 |
| 29 Sept 2022 | ₹310.05 | ₹514.15 | ₹278.15 | ₹482.25 | 19,52,002 | 9,41,850 |