NIFTY 50 17,350 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹561.4 and a low of ₹49.3. Final close ₹535.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹329 | ₹329 | ₹158 | ₹163.7 | 1,20,801 | 52,250 |
| 1 Sept 2022 | ₹250 | ₹305.9 | ₹197.65 | ₹235.5 | 1,70,101 | 57,850 |
| 2 Sept 2022 | ₹240 | ₹285.2 | ₹212.4 | ₹256.95 | 62,501 | 72,300 |
| 5 Sept 2022 | ₹225 | ₹233.3 | ₹187.9 | ₹195.85 | 61,801 | 81,350 |
| 6 Sept 2022 | ₹172.1 | ₹227.35 | ₹168.05 | ₹194.65 | 27,901 | 81,900 |
| 7 Sept 2022 | ₹233.05 | ₹240.95 | ₹186.7 | ₹189.05 | 48,251 | 81,750 |
| 8 Sept 2022 | ₹150 | ₹169.8 | ₹121.05 | ₹121.05 | 49,751 | 79,450 |
| 9 Sept 2022 | ₹98 | ₹120 | ₹87.4 | ₹105.1 | 1,09,901 | 85,050 |
| 12 Sept 2022 | ₹87 | ₹99.65 | ₹68.05 | ₹80.25 | 59,552 | 71,650 |
| 13 Sept 2022 | ₹62 | ₹62.85 | ₹49.3 | ₹50.85 | 1,33,551 | 62,250 |
| 14 Sept 2022 | ₹97 | ₹100 | ₹54.05 | ₹68.55 | 99,801 | 60,300 |
| 15 Sept 2022 | ₹54 | ₹95 | ₹49.65 | ₹75.2 | 76,701 | 63,650 |
| 16 Sept 2022 | ₹92.1 | ₹193.6 | ₹89.9 | ₹180 | 4,19,851 | 84,150 |
| 19 Sept 2022 | ₹174.4 | ₹218.4 | ₹119.45 | ₹130 | 3,59,351 | 1,21,850 |
| 20 Sept 2022 | ₹91.55 | ₹93.3 | ₹52.65 | ₹66.45 | 4,36,751 | 1,48,700 |
| 21 Sept 2022 | ₹66.45 | ₹121.2 | ₹62.25 | ₹86.8 | 7,66,851 | 1,39,700 |
| 22 Sept 2022 | ₹100.05 | ₹124 | ₹52.35 | ₹71.4 | 27,08,901 | 2,91,400 |
| 23 Sept 2022 | ₹76.2 | ₹222.6 | ₹73.1 | ₹181.95 | 3,20,16,602 | 10,03,300 |
| 26 Sept 2022 | ₹250 | ₹411.6 | ₹232.1 | ₹348 | 27,75,403 | 3,65,650 |
| 27 Sept 2022 | ₹277.35 | ₹423.1 | ₹230.75 | ₹318.4 | 9,60,951 | 3,17,050 |
| 28 Sept 2022 | ₹474.1 | ₹522.2 | ₹327.3 | ₹518.05 | 2,32,652 | 2,96,500 |
| 29 Sept 2022 | ₹365 | ₹561.4 | ₹327.35 | ₹535.35 | 2,50,802 | 2,53,600 |