NIFTY 50 17,400 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹615.05 and a low of ₹53.9. Final close ₹585.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹300.55 | ₹307.55 | ₹170.4 | ₹178 | 22,63,801 | 12,98,750 |
| 1 Sept 2022 | ₹270 | ₹328.1 | ₹211.55 | ₹248.3 | 34,22,853 | 9,90,500 |
| 2 Sept 2022 | ₹255.1 | ₹305.55 | ₹227.2 | ₹274.9 | 17,87,003 | 10,47,650 |
| 5 Sept 2022 | ₹266.65 | ₹266.65 | ₹202.75 | ₹205 | 10,52,003 | 11,11,250 |
| 6 Sept 2022 | ₹199.85 | ₹244.6 | ₹179.65 | ₹205 | 8,21,101 | 11,12,600 |
| 7 Sept 2022 | ₹258 | ₹264.8 | ₹201.3 | ₹209.3 | 9,56,701 | 11,72,300 |
| 8 Sept 2022 | ₹168 | ₹184.4 | ₹133 | ₹134 | 8,69,253 | 10,87,650 |
| 9 Sept 2022 | ₹90.55 | ₹132 | ₹90.55 | ₹115.5 | 13,86,101 | 11,34,550 |
| 12 Sept 2022 | ₹99.95 | ₹99.95 | ₹75.45 | ₹86.25 | 11,29,902 | 11,56,750 |
| 13 Sept 2022 | ₹68.85 | ₹69.95 | ₹53.9 | ₹55.7 | 10,77,401 | 12,25,200 |
| 14 Sept 2022 | ₹92.15 | ₹114.45 | ₹59.6 | ₹74 | 13,83,001 | 11,73,050 |
| 15 Sept 2022 | ₹70 | ₹105.4 | ₹55.3 | ₹85 | 10,50,301 | 11,35,900 |
| 16 Sept 2022 | ₹96.5 | ₹213 | ₹96.25 | ₹190 | 32,65,353 | 11,51,750 |
| 19 Sept 2022 | ₹180 | ₹240.05 | ₹132.55 | ₹145 | 28,21,503 | 14,08,400 |
| 20 Sept 2022 | ₹100.5 | ₹100.5 | ₹59.05 | ₹77 | 29,17,303 | 13,49,400 |
| 21 Sept 2022 | ₹83.45 | ₹135.2 | ₹72 | ₹96.4 | 69,98,601 | 24,48,900 |
| 22 Sept 2022 | ₹109.15 | ₹141.6 | ₹61.45 | ₹82 | 1,91,79,852 | 32,09,800 |
| 23 Sept 2022 | ₹85 | ₹250.7 | ₹82.05 | ₹205.5 | 9,40,40,553 | 33,69,800 |
| 26 Sept 2022 | ₹251 | ₹455.95 | ₹251 | ₹393 | 74,25,352 | 17,40,150 |
| 27 Sept 2022 | ₹351.95 | ₹468.65 | ₹268.25 | ₹363.6 | 35,90,701 | 13,45,850 |
| 28 Sept 2022 | ₹518.9 | ₹571.2 | ₹375.65 | ₹567 | 10,43,203 | 9,81,050 |
| 29 Sept 2022 | ₹400.45 | ₹615.05 | ₹377.8 | ₹585.45 | 8,79,451 | 8,70,200 |